Oncimmune Holdings (ONC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oncimmune Holdings

Date Open High Low Close* Volume
03/05/2019 89.50p 90.25p 86.35p 89.50p 15232
02/05/2019 90.50p 90.50p 88.25p 89.50p 8221
01/05/2019 93.50p 93.50p 88.50p 90.50p 6200
30/04/2019 93.50p 93.50p 93.50p 93.50p 0
29/04/2019 94.00p 96.00p 91.00p 93.50p 18351
26/04/2019 94.00p 94.00p 94.00p 94.00p 16000
25/04/2019 94.00p 94.00p 94.00p 94.00p 0
24/04/2019 94.00p 94.00p 92.00p 94.00p 10000
23/04/2019 99.00p 99.00p 94.00p 94.00p 29000
18/04/2019 99.00p 99.00p 99.00p 99.00p 0
17/04/2019 100.00p 100.00p 96.00p 99.00p 1800
16/04/2019 102.50p 102.50p 102.50p 102.50p 0
15/04/2019 102.50p 102.50p 100.00p 102.50p 40045
12/04/2019 102.00p 102.78p 100.00p 102.50p 47390
11/04/2019 91.50p 105.00p 91.50p 102.50p 23986
10/04/2019 87.00p 95.00p 85.00p 91.50p 475303
09/04/2019 87.00p 91.00p 85.50p 87.00p 16820
08/04/2019 86.50p 90.00p 86.50p 87.00p 38876
05/04/2019 86.50p 88.71p 86.50p 86.50p 23500
04/04/2019 86.00p 86.00p 86.00p 86.00p 0
03/04/2019 86.00p 86.00p 84.10p 86.00p 5400
02/04/2019 86.00p 88.98p 82.00p 86.00p 104654
01/04/2019 86.00p 86.00p 86.00p 86.00p 0
29/03/2019 84.00p 87.37p 81.38p 86.00p 1395060
28/03/2019 79.00p 84.00p 79.00p 84.00p 34609
27/03/2019 82.50p 82.50p 79.00p 79.00p 5575
26/03/2019 82.50p 83.90p 80.00p 82.50p 6253
25/03/2019 86.50p 86.50p 80.50p 82.50p 6267
22/03/2019 86.50p 87.00p 85.00p 85.00p 9143
21/03/2019 88.50p 89.50p 87.00p 88.00p 9000
20/03/2019 88.50p 89.89p 88.50p 88.50p 2500
19/03/2019 91.00p 92.70p 88.20p 88.50p 22721
18/03/2019 101.00p 101.00p 91.00p 91.00p 14500
15/03/2019 101.00p 101.00p 101.00p 101.00p 0
14/03/2019 103.50p 103.50p 101.00p 101.00p 0
13/03/2019 105.00p 105.00p 100.00p 103.50p 5000
12/03/2019 105.00p 109.75p 101.51p 105.00p 3781
11/03/2019 109.00p 115.00p 106.33p 115.00p 17946
08/03/2019 106.50p 109.00p 106.50p 106.50p 7500
07/03/2019 106.50p 106.50p 104.05p 106.50p 764
06/03/2019 106.50p 106.50p 105.50p 106.50p 18725
05/03/2019 106.50p 106.50p 106.50p 106.50p 0
04/03/2019 106.50p 106.50p 106.50p 106.50p 0
01/03/2019 106.50p 106.50p 106.50p 106.50p 7687
28/02/2019 106.50p 106.50p 106.50p 106.50p 0
27/02/2019 105.00p 108.50p 105.00p 106.50p 5904
26/02/2019 106.00p 106.00p 100.00p 105.00p 12000
25/02/2019 106.50p 109.90p 104.75p 106.00p 5913
22/02/2019 103.50p 106.50p 103.50p 106.50p 5000
21/02/2019 100.50p 103.50p 98.00p 103.50p 10801
20/02/2019 108.00p 108.00p 94.00p 100.50p 23352
19/02/2019 108.00p 108.00p 108.00p 108.00p 0
18/02/2019 103.50p 108.00p 103.50p 108.00p 4521
15/02/2019 96.00p 107.00p 96.00p 103.50p 8614
14/02/2019 94.50p 96.00p 92.50p 96.00p 576
13/02/2019 90.00p 94.50p 90.00p 94.50p 11746
12/02/2019 98.00p 98.00p 94.00p 96.50p 0
11/02/2019 96.00p 96.00p 95.35p 96.00p 219
08/02/2019 96.00p 96.00p 96.00p 96.00p 0
07/02/2019 96.00p 96.00p 95.13p 96.00p 4421
06/02/2019 95.00p 99.00p 94.00p 96.00p 6775
05/02/2019 95.00p 95.00p 94.00p 95.00p 100
04/02/2019 95.00p 95.00p 93.75p 95.00p 4272
01/02/2019 96.50p 96.50p 93.00p 95.00p 10847
31/01/2019 101.00p 101.00p 96.50p 96.50p 2500
30/01/2019 101.00p 101.00p 101.00p 101.00p 3000
29/01/2019 97.50p 102.50p 97.50p 101.00p 0
28/01/2019 109.00p 109.00p 102.50p 102.50p 11474
25/01/2019 109.00p 109.00p 109.00p 109.00p 10000
24/01/2019 109.00p 109.00p 109.00p 109.00p 0
23/01/2019 109.00p 113.00p 109.00p 109.00p 1000
22/01/2019 107.50p 110.00p 107.50p 109.00p 2000
21/01/2019 107.50p 107.50p 107.50p 107.50p 0
18/01/2019 107.50p 107.50p 107.50p 107.50p 120000
17/01/2019 112.50p 112.50p 106.00p 107.50p 6256
16/01/2019 117.50p 117.50p 112.50p 112.50p 5406
15/01/2019 125.00p 125.00p 115.00p 117.50p 3669
14/01/2019 125.00p 125.00p 120.00p 125.00p 280
11/01/2019 125.00p 125.00p 125.00p 125.00p 0
10/01/2019 125.00p 125.00p 123.00p 125.00p 454
09/01/2019 125.00p 125.00p 125.00p 125.00p 0
08/01/2019 120.00p 130.00p 120.00p 125.00p 3572
07/01/2019 110.00p 122.00p 110.00p 120.00p 3500
04/01/2019 115.00p 115.00p 108.88p 110.00p 6000
03/01/2019 115.00p 115.00p 115.00p 115.00p 0
02/01/2019 115.00p 115.00p 115.00p 115.00p 0
31/12/2018 123.00p 123.00p 115.00p 115.00p 59
28/12/2018 123.00p 123.00p 123.00p 123.00p 0
27/12/2018 123.00p 123.00p 118.04p 123.00p 7090
24/12/2018 124.00p 124.00p 124.00p 124.00p 0
21/12/2018 123.50p 128.00p 122.48p 124.00p 5299
20/12/2018 117.50p 137.50p 117.50p 123.50p 35357
19/12/2018 121.00p 121.00p 115.00p 117.50p 12387
18/12/2018 121.00p 121.00p 120.00p 121.00p 6535
17/12/2018 121.00p 122.00p 121.00p 121.00p 1500
14/12/2018 115.00p 124.00p 115.00p 121.00p 24500
13/12/2018 108.00p 120.00p 108.00p 115.00p 14608
12/12/2018 98.50p 111.00p 98.50p 108.00p 4441
11/12/2018 97.00p 99.00p 97.00p 98.50p 1000
10/12/2018 84.00p 99.00p 84.00p 97.00p 19500
07/12/2018 81.50p 87.00p 77.00p 83.00p 26235
06/12/2018 81.50p 81.50p 80.00p 81.50p 519
05/12/2018 81.50p 81.50p 80.15p 81.50p 1521
04/12/2018 90.00p 90.00p 80.00p 81.50p 7000
03/12/2018 91.50p 91.50p 90.00p 90.00p 4635
30/11/2018 98.50p 98.50p 88.00p 91.50p 6250
29/11/2018 101.00p 101.00p 91.00p 98.50p 10000
28/11/2018 102.50p 102.50p 100.00p 101.50p 18488
27/11/2018 96.50p 96.90p 96.00p 96.50p 1502
26/11/2018 96.50p 96.90p 96.50p 96.50p 353
23/11/2018 96.50p 96.50p 96.50p 96.50p 0
22/11/2018 96.50p 96.50p 96.50p 96.50p 0
21/11/2018 96.50p 96.50p 96.50p 96.50p 9391
20/11/2018 96.50p 96.50p 96.50p 96.50p 10000
19/11/2018 96.50p 96.50p 96.50p 96.50p 0
16/11/2018 95.50p 97.00p 95.50p 96.50p 3080
15/11/2018 94.50p 95.50p 94.50p 95.50p 2500
14/11/2018 94.00p 95.00p 94.00p 94.50p 1047
13/11/2018 100.00p 100.00p 94.00p 94.00p 10045
12/11/2018 102.00p 102.00p 100.50p 100.50p 0
09/11/2018 102.00p 102.00p 102.00p 102.00p 12500
08/11/2018 102.00p 102.00p 99.60p 102.00p 17
07/11/2018 102.00p 102.00p 102.00p 102.00p 0
06/11/2018 102.00p 102.00p 101.00p 102.00p 383
05/11/2018 102.00p 102.00p 101.00p 102.00p 4995
02/11/2018 99.50p 104.00p 99.50p 101.00p 8344
01/11/2018 95.50p 100.00p 95.10p 99.50p 57663
31/10/2018 94.00p 98.00p 90.00p 95.50p 16302
30/10/2018 121.00p 121.00p 121.00p 121.00p 0
29/10/2018 121.50p 125.00p 116.50p 121.00p 4047
26/10/2018 121.50p 121.50p 117.10p 121.50p 57500
25/10/2018 121.50p 125.00p 118.50p 121.50p 701
24/10/2018 121.50p 121.50p 118.00p 121.50p 16531
23/10/2018 120.00p 121.50p 118.25p 121.50p 5733
22/10/2018 120.00p 120.00p 118.50p 120.00p 1500
19/10/2018 120.00p 120.00p 120.00p 120.00p 0
18/10/2018 120.00p 120.00p 120.00p 120.00p 0
17/10/2018 120.00p 120.00p 118.00p 120.00p 124
16/10/2018 120.00p 120.00p 118.00p 120.00p 169
15/10/2018 120.00p 120.00p 118.04p 120.00p 169
12/10/2018 121.00p 121.00p 120.00p 120.00p 1000
11/10/2018 121.00p 123.00p 121.00p 121.00p 0
10/10/2018 126.50p 126.50p 122.00p 123.00p 4000
09/10/2018 128.50p 128.50p 123.00p 126.50p 2961
08/10/2018 128.50p 128.50p 128.50p 128.50p 10949
05/10/2018 128.50p 128.50p 128.50p 128.50p 0
04/10/2018 128.50p 128.50p 127.00p 128.50p 6252
03/10/2018 128.50p 128.50p 125.25p 128.50p 10000
02/10/2018 128.50p 128.80p 125.25p 128.50p 10000
01/10/2018 128.50p 128.50p 127.00p 128.50p 3846
28/09/2018 128.50p 128.50p 128.50p 128.50p 0
27/09/2018 128.50p 128.50p 127.00p 128.50p 1529
26/09/2018 128.50p 128.50p 127.00p 128.50p 2850
25/09/2018 128.50p 128.50p 127.00p 128.50p 3000
24/09/2018 132.50p 132.50p 126.00p 129.00p 7923
21/09/2018 132.50p 132.90p 130.00p 132.50p 4015
20/09/2018 132.50p 132.50p 132.50p 132.50p 0
19/09/2018 131.50p 132.95p 130.75p 132.50p 30038
18/09/2018 131.50p 131.50p 129.25p 131.50p 3077
17/09/2018 131.50p 135.00p 129.05p 131.50p 33507
14/09/2018 117.50p 133.00p 117.50p 131.50p 39500
13/09/2018 114.00p 117.50p 114.00p 117.50p 14000
12/09/2018 114.00p 114.00p 114.00p 114.00p 0
11/09/2018 114.00p 114.00p 114.00p 114.00p 9109
10/09/2018 114.00p 114.00p 112.00p 114.00p 659
07/09/2018 113.00p 114.00p 113.00p 114.00p 5000
06/09/2018 113.00p 113.00p 113.00p 113.00p 0
05/09/2018 113.00p 113.00p 110.90p 113.00p 6000
04/09/2018 113.00p 113.00p 113.00p 113.00p 0
03/09/2018 113.00p 113.00p 113.00p 113.00p 0
31/08/2018 113.50p 113.50p 110.60p 113.00p 4231
30/08/2018 113.50p 113.50p 113.50p 113.50p 0
29/08/2018 113.50p 113.50p 111.00p 113.50p 999
28/08/2018 113.50p 113.50p 113.50p 113.50p 20000
24/08/2018 113.50p 113.92p 113.50p 113.50p 438
23/08/2018 113.50p 114.00p 113.50p 113.50p 438
22/08/2018 114.00p 114.00p 111.00p 113.50p 1550
21/08/2018 114.50p 114.50p 112.00p 114.00p 1000
20/08/2018 114.50p 114.50p 114.50p 114.50p 0
17/08/2018 115.00p 115.00p 113.00p 114.50p 2017
16/08/2018 115.00p 115.00p 113.00p 115.00p 4379
15/08/2018 115.00p 115.00p 115.00p 115.00p 0
14/08/2018 115.00p 115.00p 114.00p 115.00p 2000
13/08/2018 115.00p 115.00p 113.00p 115.00p 70
10/08/2018 115.00p 115.00p 115.00p 115.00p 0
09/08/2018 115.00p 115.00p 115.00p 115.00p 0
08/08/2018 115.00p 115.00p 115.00p 115.00p 0
07/08/2018 116.50p 116.50p 113.00p 115.00p 14469
06/08/2018 116.50p 116.50p 114.75p 116.50p 5000
03/08/2018 116.50p 116.50p 116.50p 116.50p 0
02/08/2018 116.50p 116.50p 113.00p 116.50p 7722
01/08/2018 116.50p 116.50p 113.88p 116.50p 5393
31/07/2018 116.50p 116.50p 115.00p 116.50p 13100
30/07/2018 117.50p 117.50p 116.00p 116.50p 3371
27/07/2018 114.00p 117.00p 113.00p 117.00p 16398
26/07/2018 122.50p 122.50p 114.00p 114.00p 6140
25/07/2018 122.50p 122.50p 120.25p 122.50p 3794
24/07/2018 122.50p 122.50p 122.50p 122.50p 0
23/07/2018 122.50p 122.50p 122.50p 122.50p 0
20/07/2018 122.50p 122.50p 122.50p 122.50p 0

*Close Price adjusted for both dividends and splits