Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.290	0.290	0.270	0.270	0.270	131,579
2026-02-05	0.300	0.300	0.275	0.290	0.290	371,166
2026-02-04	0.330	0.330	0.300	0.300	0.300	127,172
2026-02-03	0.330	0.345	0.325	0.345	0.345	141,704
2026-02-02	0.350	0.350	0.320	0.330	0.330	93,781
2026-01-30	0.345	0.375	0.345	0.355	0.355	185,296
2026-01-29	0.370	0.370	0.335	0.345	0.345	422,019
2026-01-28	0.385	0.385	0.360	0.370	0.370	480,518
2026-01-27	0.395	0.400	0.380	0.385	0.385	330,539
2026-01-23	0.395	0.410	0.395	0.395	0.395	950,156
2026-01-22	0.390	0.400	0.385	0.390	0.390	429,069
2026-01-21	0.390	0.395	0.385	0.385	0.385	168,789
2026-01-20	0.395	0.395	0.390	0.395	0.395	101,525
2026-01-19	0.390	0.400	0.385	0.395	0.395	657,859
2026-01-16	0.385	0.390	0.380	0.390	0.390	827,713
2026-01-15	0.375	0.380	0.375	0.380	0.380	146,189
2026-01-14	0.378	0.380	0.375	0.380	0.380	801,412
2026-01-13	0.380	0.380	0.370	0.380	0.380	474,716
2026-01-12	0.365	0.385	0.365	0.380	0.380	229,788
2026-01-09	0.375	0.380	0.360	0.365	0.365	653,238
2026-01-08	0.375	0.385	0.370	0.380	0.380	254,465
2026-01-07	0.390	0.390	0.370	0.375	0.375	196,852
2026-01-06	0.400	0.400	0.380	0.390	0.390	209,262
2026-01-05	0.395	0.400	0.390	0.400	0.400	1,478,399
2026-01-02	0.395	0.395	0.390	0.395	0.395	125,315
2025-12-31	0.390	0.395	0.385	0.395	0.395	78,285
2025-12-30	0.380	0.390	0.380	0.390	0.390	110,196
2025-12-29	0.380	0.390	0.380	0.390	0.390	71,210
2025-12-24	0.380	0.400	0.355	0.400	0.400	421,513
2025-12-23	0.350	0.388	0.350	0.375	0.375	373,241
2025-12-22	0.325	0.360	0.320	0.360	0.360	586,458
2025-12-19	0.325	0.330	0.325	0.330	0.330	157,979
2025-12-18	0.345	0.350	0.325	0.330	0.330	415,166
2025-12-17	0.335	0.345	0.335	0.340	0.340	99,059
2025-12-16	0.355	0.355	0.330	0.350	0.350	227,378
2025-12-15	0.345	0.360	0.335	0.360	0.360	530,694
2025-12-12	0.345	0.350	0.330	0.345	0.345	317,071
2025-12-11	0.360	0.370	0.360	0.360	0.360	219,755
2025-12-10	0.365	0.380	0.360	0.370	0.370	558,894
2025-12-09	0.345	0.365	0.340	0.365	0.365	390,367
2025-12-08	0.345	0.358	0.340	0.350	0.350	119,841
2025-12-05	0.345	0.350	0.330	0.350	0.350	216,042
2025-12-04	0.340	0.355	0.330	0.350	0.350	431,967
2025-12-03	0.330	0.350	0.330	0.350	0.350	667,777
2025-12-02	0.300	0.335	0.300	0.335	0.335	643,115
2025-12-01	0.305	0.315	0.295	0.305	0.305	169,005
2025-11-28	0.300	0.310	0.295	0.305	0.305	703,858
2025-11-27	0.300	0.310	0.280	0.305	0.305	400,818
2025-11-26	0.295	0.300	0.290	0.290	0.290	758,673
2025-11-25	0.300	0.305	0.280	0.305	0.305	253,682
2025-11-24	0.295	0.305	0.270	0.300	0.300	330,639
2025-11-21	0.290	0.290	0.275	0.290	0.290	156,131
2025-11-20	0.280	0.290	0.265	0.290	0.290	411,500
2025-11-19	0.265	0.295	0.265	0.290	0.290	477,093
2025-11-18	0.265	0.270	0.265	0.265	0.265	89,667
2025-11-17	0.265	0.270	0.260	0.270	0.270	187,080
2025-11-14	0.255	0.265	0.245	0.265	0.265	354,814
2025-11-13	0.235	0.265	0.235	0.265	0.265	419,430
2025-11-12	0.220	0.225	0.205	0.225	0.225	83,877
2025-11-11	0.230	0.235	0.220	0.235	0.235	206,441

← NewerPage 4 of 22 · 1,270 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.