Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/07/2023 15.00p 16.45p 16.45p 16.45p 0
19/07/2023 15.00p 16.60p 15.00p 16.45p 59263
18/07/2023 15.00p 15.95p 15.95p 15.95p 0
17/07/2023 15.00p 16.90p 15.95p 15.95p 29
14/07/2023 15.00p 16.66p 13.00p 16.00p 106092
13/07/2023 16.90p 16.65p 16.45p 16.45p 0
12/07/2023 16.90p 16.75p 16.65p 16.65p 20551
11/07/2023 16.90p 16.43p 15.00p 16.00p 1553
10/07/2023 16.90p 16.55p 15.82p 15.95p 37090
07/07/2023 16.90p 16.90p 16.24p 16.45p 43088
06/07/2023 15.00p 16.24p 15.48p 15.95p 4921
05/07/2023 15.00p 16.24p 15.23p 16.20p 20148
04/07/2023 15.00p 15.50p 14.60p 15.50p 342
03/07/2023 15.00p 15.15p 14.78p 15.10p 70966
30/06/2023 15.00p 15.45p 15.00p 15.45p 42
29/06/2023 15.00p 15.60p 15.50p 15.50p 12160
28/06/2023 15.00p 15.65p 15.23p 15.45p 26054
27/06/2023 15.00p 15.45p 15.00p 15.45p 2035
26/06/2023 16.00p 16.90p 15.27p 15.45p 338511
23/06/2023 16.00p 16.90p 15.70p 15.95p 22341
22/06/2023 16.50p 17.30p 15.95p 15.95p 15015
21/06/2023 17.00p 17.28p 17.20p 17.20p 750
20/06/2023 17.00p 17.38p 16.50p 17.20p 68500
19/06/2023 17.00p 17.51p 16.78p 17.45p 71228
16/06/2023 18.00p 18.33p 17.38p 17.95p 33340
15/06/2023 19.20p 18.50p 17.00p 17.95p 120020
14/06/2023 19.20p 19.69p 17.00p 17.95p 177121
13/06/2023 21.00p 21.00p 19.20p 20.00p 97394
12/06/2023 21.20p 21.40p 20.00p 20.90p 11901
09/06/2023 21.20p 21.70p 21.40p 21.70p 0
08/06/2023 21.20p 21.56p 20.64p 21.40p 92880
07/06/2023 22.80p 22.90p 20.00p 22.00p 51092
06/06/2023 21.80p 23.80p 20.20p 22.50p 168488
05/06/2023 20.20p 21.80p 19.10p 20.15p 178645
02/06/2023 20.80p 21.20p 19.10p 19.95p 55377
01/06/2023 21.00p 22.80p 18.00p 20.40p 1378510
31/05/2023 35.00p 35.00p 18.00p 19.00p 1432892
30/05/2023 36.20p 37.00p 35.00p 36.70p 50787
26/05/2023 37.00p 37.50p 36.88p 37.50p 1000
25/05/2023 37.00p 38.35p 36.20p 37.00p 93048
24/05/2023 37.20p 38.35p 37.00p 38.00p 61604
23/05/2023 39.00p 40.00p 37.60p 37.60p 64500
22/05/2023 39.80p 45.00p 39.00p 39.90p 267407
19/05/2023 38.00p 37.50p 36.11p 36.90p 41320
18/05/2023 38.00p 37.75p 36.00p 37.40p 29849
17/05/2023 38.00p 37.40p 36.84p 37.40p 1558
16/05/2023 38.00p 37.54p 37.40p 37.40p 1636
15/05/2023 38.00p 38.54p 37.42p 37.90p 41373
12/05/2023 39.00p 39.76p 38.06p 38.90p 113048
11/05/2023 39.00p 40.75p 39.55p 40.40p 39251
10/05/2023 39.00p 40.40p 40.40p 40.40p 0
09/05/2023 39.00p 40.40p 39.00p 40.40p 3428
05/05/2023 39.00p 40.40p 39.00p 40.40p 2014
04/05/2023 40.40p 40.40p 39.56p 40.40p 1711
03/05/2023 40.40p 40.40p 40.37p 40.40p 24767
02/05/2023 40.40p 40.50p 39.46p 40.50p 18119
28/04/2023 40.40p 40.50p 40.50p 40.50p 0
27/04/2023 40.40p 40.50p 39.51p 40.50p 25000
26/04/2023 40.40p 40.50p 40.50p 40.50p 20000
25/04/2023 40.40p 40.50p 39.55p 40.50p 40000
24/04/2023 40.40p 41.80p 39.20p 40.50p 5288
21/04/2023 40.40p 40.50p 39.00p 40.50p 213020
20/04/2023 40.40p 40.50p 40.30p 40.30p 0
19/04/2023 40.40p 40.84p 39.55p 40.50p 446316
18/04/2023 40.40p 40.96p 40.20p 40.50p 78170
17/04/2023 42.00p 40.91p 40.56p 40.60p 8176
14/04/2023 42.00p 41.64p 40.76p 41.10p 9385
13/04/2023 42.00p 42.00p 40.20p 41.10p 50208
12/04/2023 42.00p 42.00p 40.20p 41.10p 316156
11/04/2023 38.00p 41.10p 38.00p 41.10p 100834
06/04/2023 34.00p 39.10p 38.60p 39.10p 0
05/04/2023 34.00p 38.76p 38.00p 38.60p 2221
04/04/2023 34.00p 40.00p 38.20p 39.10p 71577
03/04/2023 34.00p 38.60p 37.76p 38.60p 102092
31/03/2023 34.00p 39.00p 34.00p 37.55p 480270
30/03/2023 36.10p 36.90p 35.20p 35.45p 71923
29/03/2023 36.10p 37.23p 34.59p 34.95p 87863
28/03/2023 37.10p 37.90p 37.00p 37.00p 10
27/03/2023 37.10p 37.00p 36.80p 37.00p 0
24/03/2023 37.10p 37.10p 36.50p 36.80p 24096
23/03/2023 38.10p 38.63p 38.00p 38.05p 43083
22/03/2023 39.00p 41.00p 38.39p 39.05p 64266
21/03/2023 37.90p 38.70p 37.20p 38.55p 180604
20/03/2023 39.70p 39.70p 34.00p 36.20p 427171
17/03/2023 43.10p 43.10p 40.00p 40.65p 1088079
16/03/2023 44.90p 44.40p 43.70p 43.70p 1099
15/03/2023 44.90p 44.90p 44.00p 44.00p 7999
14/03/2023 43.50p 45.90p 43.50p 45.20p 1419
13/03/2023 45.10p 47.17p 44.45p 44.45p 89136
10/03/2023 46.10p 46.55p 45.39p 46.55p 54473
09/03/2023 48.00p 48.05p 46.10p 48.05p 36777
08/03/2023 46.00p 48.00p 44.10p 47.05p 113064
07/03/2023 46.00p 48.90p 42.50p 45.05p 280466
06/03/2023 49.00p 51.00p 47.00p 47.00p 247055
03/03/2023 44.10p 48.50p 42.10p 48.50p 168027
02/03/2023 40.90p 44.10p 38.65p 43.15p 297237
01/03/2023 36.00p 41.00p 35.00p 39.65p 377660
28/02/2023 38.50p 39.90p 34.00p 35.20p 317983
27/02/2023 44.00p 44.00p 36.69p 38.20p 567934
24/02/2023 54.20p 55.00p 54.00p 54.20p 29439
23/02/2023 55.20p 56.00p 54.56p 56.00p 5181
22/02/2023 55.20p 56.28p 55.40p 55.40p 86
21/02/2023 55.20p 55.62p 55.20p 55.50p 19000
20/02/2023 57.00p 57.00p 54.50p 55.90p 145832
17/02/2023 56.40p 57.72p 55.00p 55.50p 94977
16/02/2023 55.00p 53.55p 53.50p 53.50p 933
15/02/2023 55.00p 54.54p 53.00p 53.50p 5700
14/02/2023 55.00p 55.00p 52.61p 53.50p 27500
13/02/2023 57.00p 58.40p 56.18p 57.00p 18921
10/02/2023 58.20p 58.55p 58.00p 58.50p 31436
09/02/2023 58.60p 59.60p 59.60p 59.60p 0
08/02/2023 58.60p 60.50p 59.60p 59.60p 14856
07/02/2023 58.60p 59.60p 58.20p 59.60p 1
06/02/2023 58.60p 61.00p 57.55p 59.60p 10451
03/02/2023 58.60p 59.37p 57.55p 58.10p 49500
02/02/2023 60.80p 61.00p 60.50p 60.50p 89468
01/02/2023 61.00p 62.00p 59.15p 60.00p 75869
31/01/2023 62.80p 64.36p 62.00p 62.10p 54764
30/01/2023 67.20p 66.38p 62.79p 64.90p 607
27/01/2023 67.20p 68.00p 62.77p 64.00p 143029
26/01/2023 69.00p 68.60p 67.61p 68.60p 3500
25/01/2023 69.00p 69.72p 68.60p 68.60p 4358
24/01/2023 69.00p 69.00p 68.60p 68.60p 16872
23/01/2023 68.00p 68.00p 68.00p 68.00p 0
20/01/2023 68.00p 68.00p 67.30p 68.00p 1500
19/01/2023 68.00p 67.50p 67.00p 67.50p 4479
18/01/2023 68.00p 68.10p 67.47p 68.10p 3099
17/01/2023 68.00p 68.36p 67.15p 67.70p 22500
16/01/2023 63.00p 73.71p 68.00p 68.50p 60528
13/01/2023 63.00p 72.00p 61.22p 71.00p 165238
12/01/2023 57.00p 62.70p 60.00p 61.50p 5064
11/01/2023 57.00p 63.00p 55.33p 61.50p 142940
10/01/2023 57.00p 57.70p 55.30p 56.50p 49764
09/01/2023 55.00p 56.56p 53.40p 55.70p 68070
06/01/2023 55.00p 53.62p 51.38p 52.10p 18411
05/01/2023 55.00p 55.00p 51.00p 51.00p 43831
04/01/2023 55.00p 55.58p 53.22p 54.00p 10430
03/01/2023 55.00p 55.90p 53.80p 53.80p 72001
30/12/2022 57.00p 58.00p 57.00p 58.00p 25000
29/12/2022 57.00p 59.00p 57.00p 58.00p 1990
28/12/2022 57.00p 58.88p 56.00p 57.50p 55136
23/12/2022 56.60p 59.00p 56.93p 58.00p 36935
22/12/2022 56.60p 57.90p 56.36p 57.80p 68068
21/12/2022 55.60p 57.24p 55.20p 56.60p 47028
20/12/2022 50.00p 56.83p 50.00p 55.60p 104474
19/12/2022 49.00p 49.00p 48.55p 48.55p 4000
16/12/2022 48.00p 48.30p 46.10p 48.05p 83420
15/12/2022 48.00p 48.80p 45.70p 48.00p 117722
14/12/2022 46.90p 47.00p 45.00p 46.05p 564245
13/12/2022 46.90p 47.00p 45.29p 47.00p 53135
12/12/2022 44.00p 46.29p 43.92p 45.00p 1614388
09/12/2022 44.00p 44.00p 42.50p 43.05p 150211
08/12/2022 44.00p 44.00p 43.53p 44.00p 210014
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

*Close Price adjusted for both dividends and splits