Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/05/2020 81.50p 84.93p 80.00p 82.00p 87289
13/05/2020 78.00p 84.93p 76.04p 81.50p 192168
12/05/2020 78.50p 90.00p 72.00p 78.00p 180008
11/05/2020 77.50p 78.90p 70.00p 75.00p 83719
07/05/2020 76.00p 79.95p 76.00p 77.50p 6860
06/05/2020 80.00p 81.90p 75.03p 76.00p 10256
05/05/2020 80.00p 82.00p 76.50p 80.00p 17049
01/05/2020 76.00p 83.50p 72.08p 82.50p 67981
30/04/2020 83.50p 83.50p 72.06p 76.00p 63517
29/04/2020 86.50p 89.90p 82.03p 83.50p 20465
28/04/2020 88.50p 88.50p 85.00p 86.50p 17452
27/04/2020 89.00p 92.92p 85.10p 88.50p 58894
24/04/2020 80.00p 91.75p 78.04p 90.50p 65715
23/04/2020 80.00p 81.00p 78.04p 80.00p 10373
22/04/2020 80.00p 80.75p 78.00p 80.00p 11753
21/04/2020 82.50p 85.50p 78.00p 80.00p 37179
20/04/2020 74.50p 90.00p 74.50p 82.50p 132461
17/04/2020 77.50p 79.00p 73.02p 74.50p 29292
16/04/2020 68.50p 80.96p 66.50p 77.50p 52010
15/04/2020 68.50p 71.93p 65.07p 68.50p 15998
14/04/2020 58.00p 71.93p 55.00p 68.50p 106213
09/04/2020 53.00p 60.00p 53.00p 58.00p 28025
08/04/2020 53.00p 54.00p 53.00p 53.00p 22500
07/04/2020 51.00p 55.00p 50.00p 53.00p 81875
06/04/2020 47.50p 53.00p 47.50p 51.00p 11144
03/04/2020 47.50p 48.50p 47.50p 47.50p 3133
02/04/2020 47.50p 47.50p 45.05p 47.50p 5000
01/04/2020 47.50p 48.90p 45.00p 47.50p 38971
31/03/2020 49.00p 49.00p 47.00p 49.00p 5553
30/03/2020 49.00p 49.00p 48.96p 49.00p 3063
27/03/2020 49.00p 49.00p 46.00p 49.00p 53086
26/03/2020 48.50p 49.00p 47.00p 49.00p 12647
25/03/2020 47.50p 52.00p 43.25p 48.50p 62502
24/03/2020 44.00p 49.50p 44.00p 47.50p 49940
23/03/2020 45.50p 46.25p 41.00p 44.00p 440454
20/03/2020 50.50p 55.00p 45.03p 46.50p 66797
19/03/2020 50.50p 50.50p 49.24p 50.50p 311200
18/03/2020 40.00p 55.00p 40.00p 50.50p 110471
17/03/2020 42.00p 42.00p 38.50p 39.00p 1766517
16/03/2020 57.50p 58.45p 42.00p 42.00p 97634
13/03/2020 66.50p 66.50p 55.00p 57.50p 43492
12/03/2020 70.50p 70.50p 65.00p 66.50p 6500
11/03/2020 70.50p 71.00p 69.00p 70.50p 4034
10/03/2020 71.50p 75.00p 69.54p 70.50p 63626
09/03/2020 73.00p 77.90p 69.40p 71.50p 7434
06/03/2020 77.50p 79.95p 77.50p 77.50p 2631
05/03/2020 76.00p 80.00p 76.00p 77.50p 16366
04/03/2020 83.50p 88.40p 75.38p 76.00p 60494
03/03/2020 67.00p 83.00p 65.11p 81.50p 104556
02/03/2020 66.00p 69.86p 63.20p 67.00p 83118
28/02/2020 57.50p 65.00p 57.00p 64.00p 105934
27/02/2020 54.25p 63.00p 54.25p 58.50p 63156
26/02/2020 54.00p 56.00p 50.60p 54.25p 55781
25/02/2020 58.50p 58.50p 52.00p 54.00p 37860
24/02/2020 61.50p 61.50p 55.50p 58.50p 92824
21/02/2020 61.50p 63.95p 60.00p 61.50p 49874
20/02/2020 73.50p 75.00p 58.00p 61.50p 156271
19/02/2020 67.50p 77.00p 67.50p 74.00p 152019
18/02/2020 52.00p 71.00p 50.70p 67.00p 410603
17/02/2020 42.50p 54.95p 42.50p 52.00p 216550
14/02/2020 36.50p 47.96p 36.50p 45.00p 366711
13/02/2020 31.50p 36.97p 30.00p 36.00p 6643033
12/02/2020 31.50p 31.99p 31.25p 31.50p 192072
11/02/2020 32.00p 32.00p 31.00p 32.00p 16140
10/02/2020 32.00p 33.00p 31.00p 32.00p 13000
07/02/2020 35.50p 35.50p 31.00p 32.00p 66130
06/02/2020 35.50p 35.50p 35.00p 35.50p 2831
05/02/2020 35.50p 35.50p 35.00p 35.50p 28537
04/02/2020 35.50p 35.50p 35.00p 35.50p 3284
03/02/2020 35.50p 35.50p 35.25p 35.50p 7078
31/01/2020 35.50p 35.50p 35.02p 35.50p 69849
30/01/2020 37.50p 37.50p 30.00p 35.50p 210914
29/01/2020 37.50p 37.60p 37.50p 37.50p 19926
28/01/2020 37.50p 37.65p 37.00p 37.50p 43000
27/01/2020 37.50p 37.50p 37.27p 37.50p 3316
24/01/2020 37.50p 37.50p 37.30p 37.50p 5328
23/01/2020 37.00p 37.50p 37.00p 37.50p 24631
22/01/2020 37.00p 37.00p 37.00p 37.00p 0
21/01/2020 37.00p 37.00p 36.78p 37.00p 1348
20/01/2020 37.00p 37.00p 37.00p 37.00p 0
17/01/2020 37.00p 37.00p 36.00p 37.00p 7500
16/01/2020 37.00p 37.00p 37.00p 37.00p 0
15/01/2020 37.00p 38.00p 36.00p 37.00p 67540
14/01/2020 37.00p 37.00p 36.00p 37.00p 408
13/01/2020 37.00p 37.00p 36.98p 37.00p 60000
10/01/2020 37.00p 37.00p 37.00p 37.00p 2668
09/01/2020 37.00p 37.00p 36.00p 37.00p 1687
08/01/2020 37.00p 37.00p 36.00p 37.00p 25000
07/01/2020 37.00p 37.00p 36.25p 37.00p 750
06/01/2020 37.00p 37.00p 37.00p 37.00p 0
03/01/2020 37.00p 37.00p 36.00p 37.00p 11
02/01/2020 38.50p 38.50p 36.00p 37.00p 22554
31/12/2019 38.50p 38.50p 38.00p 38.50p 2000
30/12/2019 38.50p 39.45p 37.50p 38.50p 121524
27/12/2019 38.50p 38.69p 37.50p 38.50p 100000
24/12/2019 38.50p 38.50p 38.50p 38.50p 0
23/12/2019 38.50p 38.75p 38.50p 38.50p 12887
20/12/2019 38.50p 38.50p 37.00p 38.50p 10567
19/12/2019 42.00p 42.00p 38.00p 38.50p 17100
18/12/2019 45.00p 45.50p 41.00p 42.00p 69334
17/12/2019 45.00p 45.70p 45.00p 45.00p 37223
16/12/2019 45.00p 47.00p 45.00p 45.00p 200
13/12/2019 45.00p 45.00p 44.00p 45.00p 4470
12/12/2019 45.00p 45.50p 45.00p 45.00p 2000
11/12/2019 45.20p 45.20p 43.00p 45.00p 4000
10/12/2019 46.00p 46.00p 45.00p 45.50p 3740
09/12/2019 46.00p 46.00p 45.00p 46.00p 3000
06/12/2019 46.00p 46.00p 46.00p 46.00p 0
05/12/2019 50.50p 50.50p 45.00p 46.00p 31641
04/12/2019 50.50p 50.50p 49.99p 50.50p 20000
03/12/2019 50.50p 50.50p 49.00p 50.50p 578
02/12/2019 50.50p 50.50p 50.50p 50.50p 0
29/11/2019 50.50p 50.50p 49.99p 50.50p 3750
28/11/2019 50.50p 50.50p 49.00p 50.50p 27
27/11/2019 51.00p 51.00p 49.00p 50.50p 14264
26/11/2019 51.00p 51.00p 50.10p 51.00p 9897
25/11/2019 51.00p 51.00p 50.20p 51.00p 4000
22/11/2019 50.50p 51.00p 49.25p 51.00p 9689
21/11/2019 50.50p 50.50p 50.50p 50.50p 0
20/11/2019 50.50p 50.50p 50.39p 50.50p 992
19/11/2019 50.50p 50.50p 50.39p 50.50p 2928
18/11/2019 50.50p 50.88p 50.50p 50.50p 4000
15/11/2019 50.50p 50.50p 50.50p 50.50p 0
14/11/2019 50.50p 50.50p 50.50p 50.50p 0
13/11/2019 50.50p 51.00p 50.50p 50.50p 5000
12/11/2019 51.50p 51.50p 50.00p 51.50p 15000
11/11/2019 51.50p 52.40p 50.00p 51.50p 143305
08/11/2019 52.50p 52.70p 51.45p 51.50p 7633
07/11/2019 52.50p 52.80p 52.50p 52.50p 10000
06/11/2019 56.50p 56.50p 51.45p 52.50p 14337
05/11/2019 62.50p 62.50p 56.50p 56.50p 10620
04/11/2019 65.00p 65.00p 61.00p 62.50p 54580
01/11/2019 65.00p 66.00p 65.00p 65.00p 4000
31/10/2019 65.00p 65.00p 62.10p 64.00p 13618
30/10/2019 68.00p 68.00p 66.00p 66.00p 15520
29/10/2019 69.50p 70.50p 67.00p 68.00p 16179
28/10/2019 69.50p 70.50p 68.50p 69.50p 27712
25/10/2019 71.50p 71.85p 67.50p 69.50p 27600
24/10/2019 73.50p 73.50p 70.10p 73.00p 10350
23/10/2019 78.50p 78.50p 72.10p 74.50p 17283
22/10/2019 82.00p 82.00p 76.00p 78.50p 12000
21/10/2019 85.50p 85.50p 82.00p 82.00p 3000
18/10/2019 83.00p 85.50p 82.50p 85.50p 884
17/10/2019 83.00p 83.00p 83.00p 83.00p 0
16/10/2019 83.00p 83.00p 81.00p 83.00p 400
15/10/2019 83.00p 83.00p 83.00p 83.00p 0
14/10/2019 83.00p 83.00p 83.00p 83.00p 0
11/10/2019 83.00p 83.00p 83.00p 83.00p 0
10/10/2019 83.00p 83.00p 83.00p 83.00p 0
09/10/2019 83.00p 83.00p 83.00p 83.00p 0
08/10/2019 83.00p 83.00p 81.00p 83.00p 2321
07/10/2019 84.50p 84.50p 81.00p 83.00p 8968
04/10/2019 84.50p 84.50p 84.50p 84.50p 0
03/10/2019 90.00p 90.00p 83.06p 84.50p 11359
02/10/2019 90.00p 90.00p 90.00p 90.00p 0
01/10/2019 90.00p 90.75p 90.00p 90.00p 308
30/09/2019 90.00p 90.00p 90.00p 90.00p 0
27/09/2019 90.00p 91.25p 85.00p 90.00p 1500
26/09/2019 90.00p 90.00p 90.00p 90.00p 0
25/09/2019 90.00p 90.00p 90.00p 90.00p 0
24/09/2019 90.00p 90.00p 90.00p 90.00p 0
23/09/2019 90.00p 91.40p 85.20p 90.00p 455
20/09/2019 90.00p 92.50p 85.00p 90.00p 17133
19/09/2019 90.00p 90.00p 85.00p 90.00p 20
18/09/2019 90.00p 90.00p 86.15p 90.00p 5000
17/09/2019 90.00p 92.90p 90.00p 90.00p 2000
16/09/2019 91.00p 91.00p 89.00p 90.00p 2000
13/09/2019 92.00p 96.75p 88.00p 91.00p 56641
12/09/2019 92.00p 96.00p 92.00p 92.00p 4100
11/09/2019 93.50p 94.99p 90.00p 92.00p 5500
10/09/2019 92.00p 95.90p 91.00p 93.50p 8330
09/09/2019 91.00p 97.00p 91.00p 97.00p 19400
06/09/2019 91.00p 91.00p 91.00p 91.00p 0
05/09/2019 92.00p 95.00p 87.00p 91.00p 4722
04/09/2019 93.50p 93.50p 90.14p 92.00p 9123
03/09/2019 93.50p 95.49p 93.50p 93.50p 1308
02/09/2019 93.50p 93.50p 93.50p 93.50p 0
30/08/2019 93.50p 95.51p 92.00p 93.50p 3220
29/08/2019 92.00p 96.25p 92.00p 93.50p 9325
28/08/2019 92.00p 92.00p 92.00p 92.00p 0
27/08/2019 90.00p 93.40p 90.00p 92.00p 8199
23/08/2019 89.00p 92.50p 89.00p 89.00p 5297
22/08/2019 89.00p 89.00p 89.00p 89.00p 103442
21/08/2019 89.00p 89.00p 85.16p 89.00p 777
20/08/2019 90.00p 90.00p 87.63p 89.00p 5000
19/08/2019 90.00p 90.00p 90.00p 90.00p 0
16/08/2019 90.00p 90.00p 90.00p 90.00p 0
15/08/2019 90.00p 90.00p 87.50p 90.00p 10000
14/08/2019 90.00p 90.00p 87.50p 90.00p 34
13/08/2019 90.00p 93.40p 90.00p 90.00p 2128
12/08/2019 87.50p 93.44p 87.50p 90.00p 7676
09/08/2019 90.00p 90.00p 85.00p 87.50p 3625
08/08/2019 95.00p 95.00p 85.20p 90.00p 3379
07/08/2019 95.00p 95.00p 95.00p 95.00p 4733
06/08/2019 96.00p 96.44p 92.16p 95.00p 3462
05/08/2019 96.00p 100.00p 96.00p 96.00p 5000
02/08/2019 96.00p 96.00p 96.00p 96.00p 0
01/08/2019 96.00p 97.00p 96.00p 96.00p 20654
31/07/2019 98.50p 99.00p 92.00p 96.00p 29000
30/07/2019 98.50p 98.50p 98.50p 98.50p 0

*Close Price adjusted for both dividends and splits