Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/12/2022 42.00p 43.80p 41.00p 43.80p 181182
06/12/2022 44.00p 44.80p 42.00p 42.80p 125667
05/12/2022 46.00p 47.00p 44.60p 45.80p 98331
02/12/2022 46.00p 46.00p 44.50p 44.55p 14223
01/12/2022 45.00p 46.34p 44.60p 45.30p 72128
30/11/2022 45.00p 45.93p 45.11p 45.80p 53000
29/11/2022 45.00p 46.00p 43.40p 46.00p 147665
28/11/2022 45.00p 44.05p 43.40p 44.05p 1153
25/11/2022 45.00p 44.91p 44.05p 44.05p 3318
24/11/2022 45.00p 45.00p 44.05p 44.05p 51000
23/11/2022 44.00p 45.00p 42.89p 44.05p 308794
22/11/2022 44.00p 44.41p 41.56p 44.00p 17000
21/11/2022 44.00p 44.00p 41.56p 42.55p 11075
18/11/2022 44.00p 44.00p 42.00p 42.00p 18553
17/11/2022 46.00p 44.50p 44.11p 44.50p 216
16/11/2022 46.00p 44.50p 44.10p 44.50p 2099
15/11/2022 46.00p 46.00p 45.05p 45.05p 8000
14/11/2022 44.00p 45.05p 45.05p 45.05p 0
11/11/2022 44.00p 46.00p 43.97p 45.05p 280318
10/11/2022 46.00p 46.90p 44.30p 45.60p 12167
09/11/2022 47.90p 47.67p 46.95p 46.95p 4793
08/11/2022 47.90p 47.67p 46.95p 46.95p 2153
07/11/2022 47.90p 46.95p 46.21p 46.95p 220
04/11/2022 47.90p 47.90p 46.95p 46.95p 1000
03/11/2022 49.00p 51.25p 46.21p 46.95p 75857
02/11/2022 52.00p 55.00p 49.11p 49.50p 38132
01/11/2022 55.60p 56.04p 52.00p 54.00p 48221
31/10/2022 58.00p 58.00p 56.80p 56.80p 15000
28/10/2022 55.40p 57.14p 55.85p 56.80p 5065
27/10/2022 55.40p 56.80p 55.40p 56.80p 197
26/10/2022 56.20p 57.74p 56.00p 56.80p 1716
25/10/2022 56.20p 56.56p 55.53p 56.00p 39951
24/10/2022 58.00p 58.10p 56.42p 58.10p 2715
21/10/2022 58.00p 58.00p 58.00p 58.00p 0
20/10/2022 58.00p 58.00p 58.00p 58.00p 0
19/10/2022 58.00p 59.40p 58.00p 58.00p 52
18/10/2022 58.00p 58.00p 56.60p 58.00p 4000
17/10/2022 58.00p 59.80p 56.56p 58.00p 3825
14/10/2022 58.00p 58.00p 57.01p 58.00p 12074
13/10/2022 58.00p 60.40p 58.00p 59.20p 6705
12/10/2022 59.00p 61.00p 58.80p 61.00p 16475
11/10/2022 59.00p 61.58p 59.20p 61.00p 263
10/10/2022 59.00p 61.58p 59.00p 61.00p 19161
07/10/2022 61.00p 62.80p 59.44p 61.00p 52317
06/10/2022 61.00p 61.00p 61.00p 61.00p 0
05/10/2022 61.00p 61.84p 61.00p 61.00p 61996
04/10/2022 61.00p 61.30p 59.98p 61.30p 1213
03/10/2022 61.00p 63.80p 59.20p 61.30p 59658
30/09/2022 61.00p 63.58p 60.00p 61.80p 47195
29/09/2022 64.60p 62.00p 62.00p 62.00p 0
28/09/2022 64.60p 65.14p 61.36p 62.00p 58663
27/09/2022 64.00p 64.40p 62.00p 63.50p 11915
26/09/2022 62.00p 64.00p 61.20p 63.40p 114871
23/09/2022 55.00p 60.60p 52.20p 60.60p 270314
22/09/2022 62.80p 62.80p 52.00p 53.40p 314422
21/09/2022 75.00p 75.00p 55.10p 61.40p 602810
20/09/2022 82.00p 86.80p 78.90p 78.90p 24703
16/09/2022 82.20p 84.00p 82.20p 84.00p 9442
15/09/2022 85.00p 85.00p 84.50p 84.50p 10000
14/09/2022 88.80p 87.79p 85.23p 86.90p 4778
13/09/2022 88.80p 88.80p 86.90p 86.90p 6000
12/09/2022 88.80p 84.89p 83.39p 84.10p 117
09/09/2022 88.80p 86.98p 86.00p 86.00p 2867
08/09/2022 88.80p 89.00p 83.76p 86.00p 14793
07/09/2022 83.20p 86.00p 86.00p 86.00p 0
06/09/2022 83.20p 88.80p 83.20p 86.00p 4718
05/09/2022 85.00p 89.80p 83.20p 86.00p 21512
02/09/2022 87.20p 87.99p 87.00p 87.00p 17925
01/09/2022 90.80p 90.80p 87.60p 89.00p 3461
31/08/2022 93.20p 94.30p 88.90p 88.90p 39945
30/08/2022 98.00p 98.39p 95.42p 96.60p 17617
26/08/2022 102.50p 101.44p 98.39p 100.25p 7499
25/08/2022 102.50p 100.25p 99.75p 100.25p 0
24/08/2022 102.50p 102.50p 98.43p 99.75p 13868
23/08/2022 98.20p 99.25p 98.55p 99.25p 4275
22/08/2022 98.20p 100.75p 98.53p 100.75p 3938
19/08/2022 98.20p 102.89p 98.10p 98.10p 4780
18/08/2022 98.00p 101.50p 98.00p 99.75p 6983
17/08/2022 104.00p 104.36p 98.45p 100.25p 42861
16/08/2022 95.00p 106.09p 94.52p 105.25p 122093
15/08/2022 93.00p 94.62p 88.61p 93.10p 20546
12/08/2022 87.80p 92.83p 86.74p 91.60p 43372
11/08/2022 85.00p 86.79p 84.50p 85.50p 3888439
10/08/2022 85.00p 84.50p 83.90p 84.50p 0
09/08/2022 85.00p 83.90p 83.11p 83.90p 3937
08/08/2022 85.00p 85.23p 84.50p 84.50p 2000
05/08/2022 85.00p 84.50p 84.50p 84.50p 0
04/08/2022 85.00p 85.41p 82.42p 84.50p 19983
03/08/2022 85.00p 84.54p 84.00p 84.00p 1762
02/08/2022 85.00p 83.20p 83.00p 83.00p 138745
01/08/2022 85.00p 85.36p 83.20p 84.50p 21157
29/07/2022 85.00p 85.36p 84.00p 85.00p 23648
28/07/2022 85.20p 86.79p 85.00p 85.50p 33692
27/07/2022 89.80p 90.00p 88.00p 88.00p 41760
26/07/2022 89.80p 89.80p 87.50p 87.50p 7570
25/07/2022 87.60p 87.50p 87.50p 87.50p 0
22/07/2022 87.60p 87.50p 87.50p 87.50p 0
21/07/2022 87.60p 90.00p 87.50p 87.50p 10001
20/07/2022 87.20p 88.85p 85.39p 87.50p 49307
19/07/2022 78.00p 91.10p 77.49p 90.00p 408484
18/07/2022 75.60p 79.50p 75.49p 79.50p 17494
15/07/2022 75.60p 77.51p 74.60p 76.50p 4424
14/07/2022 75.60p 77.56p 75.60p 76.80p 5963
13/07/2022 77.80p 77.80p 76.20p 77.30p 6080
12/07/2022 76.00p 77.00p 76.00p 77.00p 2500
11/07/2022 77.20p 79.80p 77.00p 78.50p 6117
08/07/2022 80.00p 82.69p 74.80p 79.00p 342963
07/07/2022 85.20p 85.20p 80.38p 82.00p 40135
06/07/2022 87.00p 88.00p 85.34p 87.50p 207600
05/07/2022 87.50p 87.50p 85.66p 87.50p 359
04/07/2022 87.50p 87.50p 85.68p 87.50p 776
01/07/2022 87.50p 88.48p 85.56p 87.50p 8676
30/06/2022 87.50p 88.48p 86.90p 87.50p 11170
29/06/2022 87.50p 87.50p 86.90p 87.50p 2980
28/06/2022 88.20p 87.50p 85.75p 87.50p 2500
27/06/2022 88.20p 88.20p 85.34p 86.50p 25193
24/06/2022 92.00p 90.89p 89.71p 90.80p 47711
23/06/2022 92.00p 92.00p 88.68p 90.60p 5469
22/06/2022 91.80p 92.00p 86.76p 92.00p 17745
21/06/2022 91.80p 91.80p 88.61p 89.00p 103204
20/06/2022 86.20p 89.10p 86.20p 89.10p 11551
17/06/2022 92.80p 90.50p 87.84p 90.50p 250
16/06/2022 92.80p 92.80p 90.50p 90.50p 200
15/06/2022 90.20p 92.00p 90.50p 90.50p 2165
14/06/2022 90.20p 93.00p 88.51p 90.50p 41916
13/06/2022 95.00p 98.41p 90.48p 92.00p 64561
10/06/2022 98.00p 99.80p 98.00p 98.00p 14473
09/06/2022 101.50p 104.62p 98.30p 98.30p 25963
08/06/2022 100.00p 105.00p 99.77p 103.25p 23310
07/06/2022 99.80p 103.00p 99.00p 99.00p 34555
06/06/2022 100.00p 99.72p 98.48p 99.20p 5696
01/06/2022 100.00p 102.00p 97.37p 99.20p 64763
31/05/2022 97.80p 98.00p 97.28p 97.50p 16389
30/05/2022 94.80p 97.39p 95.90p 95.90p 4622
27/05/2022 94.80p 95.90p 92.78p 95.90p 21372
26/05/2022 90.00p 92.52p 90.00p 92.50p 15001
25/05/2022 90.00p 93.00p 87.62p 90.50p 494240
24/05/2022 92.80p 93.00p 86.20p 88.00p 33376
23/05/2022 92.80p 92.80p 87.48p 90.00p 30199
20/05/2022 95.00p 95.79p 86.75p 90.40p 321892
19/05/2022 102.50p 103.00p 93.00p 95.00p 38840
18/05/2022 99.80p 102.50p 99.22p 102.50p 4127
17/05/2022 100.00p 103.37p 99.88p 100.00p 9798
16/05/2022 103.00p 101.50p 99.77p 101.50p 2000
13/05/2022 103.00p 107.75p 100.76p 101.50p 37465
12/05/2022 108.00p 108.15p 102.75p 106.00p 34167
11/05/2022 109.50p 107.40p 106.00p 106.00p 2112
10/05/2022 109.50p 110.00p 106.00p 108.00p 38820
09/05/2022 109.00p 111.00p 105.00p 106.00p 429333
06/05/2022 118.00p 110.89p 106.20p 108.50p 17993
05/05/2022 118.00p 118.00p 107.40p 109.00p 81147
04/05/2022 113.50p 114.00p 111.50p 112.75p 43633
03/05/2022 118.00p 118.00p 115.00p 115.75p 22327
29/04/2022 117.00p 118.00p 115.28p 116.75p 21379
28/04/2022 117.00p 119.50p 115.00p 117.50p 39675
27/04/2022 125.00p 125.00p 117.50p 117.50p 14645
26/04/2022 120.50p 123.42p 120.00p 120.00p 28750
25/04/2022 120.50p 122.75p 120.50p 122.75p 1100
22/04/2022 125.00p 127.80p 125.00p 126.00p 79438
21/04/2022 121.50p 128.00p 121.50p 125.50p 9671
20/04/2022 127.50p 127.40p 125.50p 125.50p 392
19/04/2022 127.50p 127.82p 125.50p 125.50p 5974
14/04/2022 127.50p 129.00p 120.50p 127.00p 67592
13/04/2022 132.50p 132.50p 122.50p 122.50p 131339
12/04/2022 135.00p 137.86p 130.60p 135.00p 55978
11/04/2022 140.00p 140.00p 135.00p 135.00p 45792
08/04/2022 134.50p 140.00p 130.56p 133.50p 43340
07/04/2022 125.00p 128.90p 125.00p 125.75p 15902
06/04/2022 125.50p 131.88p 125.00p 127.50p 38541
05/04/2022 130.00p 133.50p 125.55p 129.25p 32729
04/04/2022 130.00p 133.95p 125.00p 127.50p 60007
01/04/2022 130.00p 134.00p 125.00p 127.50p 47816
31/03/2022 135.00p 135.00p 135.00p 135.00p 16000
30/03/2022 143.00p 145.00p 136.10p 136.25p 16006
29/03/2022 140.00p 140.60p 139.00p 139.00p 15732
28/03/2022 142.00p 142.00p 139.00p 139.00p 17800
25/03/2022 143.00p 145.00p 135.00p 139.00p 37946
24/03/2022 140.00p 140.00p 139.00p 139.00p 26000
23/03/2022 145.00p 145.00p 140.00p 142.50p 20401
22/03/2022 145.00p 145.00p 142.50p 142.50p 10
21/03/2022 145.00p 145.00p 137.51p 140.00p 38542
18/03/2022 140.00p 145.00p 137.25p 140.00p 20286
17/03/2022 145.00p 142.50p 141.00p 142.50p 5500
16/03/2022 145.00p 142.70p 141.25p 141.50p 6971
15/03/2022 145.00p 145.00p 142.50p 142.50p 6000
14/03/2022 145.00p 145.00p 142.50p 145.00p 79000
11/03/2022 145.00p 146.00p 135.50p 142.50p 58259
10/03/2022 141.00p 143.50p 137.10p 143.50p 32781
09/03/2022 136.00p 140.64p 135.74p 138.50p 81154
08/03/2022 130.00p 137.90p 134.06p 137.00p 1912
07/03/2022 130.00p 135.00p 125.07p 133.50p 51101
04/03/2022 137.00p 140.00p 123.00p 127.50p 106000
03/03/2022 135.00p 135.00p 127.11p 132.50p 4939
02/03/2022 135.00p 139.15p 130.00p 131.00p 62054
01/03/2022 120.00p 134.50p 126.63p 134.50p 68254
28/02/2022 120.00p 127.85p 105.93p 126.25p 157462
25/02/2022 116.00p 123.79p 115.00p 122.00p 124059
24/02/2022 125.00p 125.00p 115.55p 122.00p 68370
23/02/2022 125.00p 127.50p 125.00p 127.50p 10172
22/02/2022 128.00p 131.25p 120.00p 124.00p 117598

*Close Price adjusted for both dividends and splits