Oncosil Medical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.740	0.740	0.700	0.720	0.720	307,005
2026-02-04	0.716	0.795	0.696	0.706	0.706	157,582
2026-02-03	0.800	0.800	0.690	0.700	0.696	233,602
2026-02-02	0.800	0.800	0.800	0.800	0.795	0
2026-01-30	0.800	0.800	0.800	0.800	0.795	0
2026-01-29	0.810	0.810	0.775	0.800	0.795	51,211
2026-01-28	0.850	0.850	0.830	0.830	0.825	10,990
2026-01-27	0.770	0.900	0.770	0.840	0.835	94,460
2026-01-23	0.795	0.795	0.764	0.764	0.760	31,847
2026-01-22	0.855	0.855	0.785	0.790	0.785	107,007
2026-01-21	0.905	0.905	0.845	0.850	0.845	27,716
2026-01-20	0.915	0.915	0.915	0.915	0.910	2,920
2026-01-19	0.930	0.930	0.925	0.925	0.920	13,632
2026-01-16	0.930	0.930	0.925	0.930	0.925	10,710
2026-01-15	0.935	0.935	0.925	0.925	0.920	2,992
2026-01-14	0.905	0.915	0.905	0.915	0.910	3,810
2026-01-13	0.875	0.875	0.845	0.865	0.860	39,641
2026-01-12	0.875	0.910	0.875	0.875	0.870	11,192
2026-01-09	0.865	0.935	0.865	0.935	0.930	8,476
2026-01-08	0.865	0.875	0.860	0.860	0.855	11,582
2026-01-07	0.900	0.900	0.825	0.865	0.860	31,655
2026-01-06	0.905	0.920	0.905	0.905	0.900	6,618
2026-01-05	0.971	0.971	0.905	0.905	0.900	23,275
2026-01-02	0.976	0.981	0.971	0.976	0.970	7,020
2025-12-31	0.976	0.981	0.961	0.976	0.970	24,704
2025-12-30	0.976	0.991	0.976	0.986	0.980	8,545
2025-12-29	1.016	1.016	0.966	0.971	0.965	12,904
2025-12-24	1.046	1.046	1.016	1.021	1.015	77,472
2025-12-23	1.046	1.046	1.041	1.046	1.040	9,326
2025-12-22	1.051	1.066	1.046	1.061	1.055	14,823
2025-12-19	1.041	1.066	1.041	1.046	1.040	19,603
2025-12-18	1.056	1.056	1.046	1.046	1.040	15,268
2025-12-17	1.096	1.096	1.036	1.051	1.045	2,635
2025-12-16	1.051	1.111	1.051	1.101	1.095	12,715
2025-12-15	1.061	1.061	1.046	1.051	1.045	13,406
2025-12-12	1.066	1.066	1.061	1.061	1.055	3,441
2025-12-11	1.056	1.106	1.056	1.091	1.085	27,105
2025-12-10	1.031	1.031	1.016	1.016	1.010	49,395
2025-12-09	1.051	1.056	1.031	1.031	1.025	23,936
2025-12-08	1.101	1.101	1.061	1.061	1.055	10,371
2025-12-05	1.101	1.106	1.096	1.106	1.100	553
2025-12-04	1.121	1.121	1.096	1.096	1.090	10,835
2025-12-03	1.147	1.152	1.121	1.129	1.123	16,062
2025-12-02	1.126	1.142	1.126	1.142	1.135	3,497
2025-12-01	1.076	1.119	1.076	1.119	1.113	1,045
2025-11-28	1.076	1.076	1.076	1.076	1.070	230
2025-11-27	1.147	1.147	1.076	1.076	1.070	11,464
2025-11-26	1.157	1.157	1.147	1.147	1.140	4,878
2025-11-25	1.167	1.212	1.154	1.157	1.150	30,784
2025-11-24	1.167	1.167	1.157	1.167	1.160	14,819
2025-11-21	1.287	1.287	1.167	1.167	1.160	53,983
2025-11-20	1.162	1.167	1.076	1.167	1.160	73,144
2025-11-19	1.207	1.212	1.157	1.157	1.150	43,304
2025-11-18	1.157	1.207	1.157	1.207	1.200	27,782
2025-11-17	1.252	1.262	1.132	1.147	1.140	53,505
2025-11-14	1.308	1.308	1.252	1.252	1.245	34,895
2025-11-13	1.323	1.323	1.318	1.318	1.310	15,621
2025-11-12	1.358	1.358	1.318	1.318	1.310	19,508
2025-11-11	1.308	1.358	1.308	1.358	1.350	1,639
2025-11-10	1.308	1.308	1.267	1.267	1.260	5,880

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.