Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.265	0.265	0.265	0.265	0.265	1,922
2025-05-23	0.263	0.263	0.260	0.260	0.260	218,321
2025-05-22	0.263	0.265	0.260	0.265	0.265	161,576
2025-05-21	0.265	0.265	0.260	0.263	0.263	89,240
2025-05-20	0.265	0.270	0.260	0.265	0.265	588,020
2025-05-19	0.270	0.275	0.270	0.275	0.275	9,467
2025-05-16	0.270	0.270	0.265	0.270	0.270	151,456
2025-05-15	0.270	0.270	0.265	0.270	0.270	134,432
2025-05-14	0.285	0.285	0.285	0.285	0.285	17,393
2025-05-13	0.290	0.290	0.283	0.290	0.290	236,334
2025-05-12	0.295	0.295	0.285	0.285	0.285	103,332
2025-05-09	0.285	0.285	0.285	0.285	0.285	120,000
2025-05-08	0.300	0.300	0.295	0.295	0.295	8,427
2025-05-07	0.290	0.300	0.290	0.290	0.290	133,383
2025-05-06	0.290	0.305	0.290	0.305	0.305	109,339
2025-05-05	0.275	0.300	0.270	0.300	0.300	397,022
2025-05-02	0.285	0.290	0.285	0.290	0.290	333,022
2025-05-01	0.285	0.295	0.285	0.293	0.293	204,799
2025-04-30	0.280	0.285	0.280	0.285	0.285	55,399
2025-04-29	0.280	0.285	0.265	0.275	0.275	327,203
2025-04-28	0.290	0.290	0.275	0.280	0.280	183,623
2025-04-24	0.290	0.290	0.270	0.280	0.280	201,369
2025-04-23	0.265	0.290	0.260	0.290	0.290	135,969
2025-04-22	0.265	0.265	0.250	0.250	0.250	18,836
2025-04-17	0.270	0.270	0.255	0.270	0.270	304,038
2025-04-16	0.265	0.275	0.265	0.270	0.270	224,808
2025-04-15	0.265	0.265	0.260	0.265	0.265	227,739
2025-04-14	0.265	0.265	0.255	0.265	0.265	31,255
2025-04-11	0.265	0.265	0.250	0.265	0.265	76,014
2025-04-10	0.260	0.270	0.255	0.260	0.260	339,057
2025-04-09	0.250	0.255	0.240	0.250	0.250	480,185
2025-04-08	0.245	0.255	0.245	0.255	0.255	387,269
2025-04-07	0.240	0.240	0.225	0.240	0.240	462,359
2025-04-04	0.290	0.290	0.245	0.245	0.245	1,170,848
2025-04-03	0.285	0.290	0.285	0.290	0.290	2,819,883
2025-04-02	0.290	0.290	0.290	0.290	0.290	423,714
2025-04-01	0.290	0.310	0.290	0.300	0.300	53,081
2025-03-31	0.290	0.300	0.290	0.300	0.300	20,055
2025-03-28	0.285	0.290	0.275	0.290	0.290	446,414
2025-03-27	0.290	0.290	0.285	0.290	0.290	207,334
2025-03-26	0.300	0.300	0.295	0.300	0.300	160,920
2025-03-25	0.310	0.310	0.310	0.310	0.310	3,911
2025-03-24	0.310	0.310	0.310	0.310	0.310	0
2025-03-21	0.310	0.310	0.310	0.310	0.310	143,261
2025-03-20	0.325	0.325	0.310	0.310	0.310	423,432
2025-03-19	0.325	0.325	0.325	0.325	0.325	98,577
2025-03-18	0.320	0.325	0.320	0.325	0.325	108,636
2025-03-17	0.325	0.330	0.310	0.330	0.330	706,227
2025-03-14	0.325	0.330	0.325	0.330	0.330	77,144
2025-03-13	0.325	0.330	0.320	0.320	0.320	109,571
2025-03-12	0.320	0.325	0.320	0.325	0.325	28,427
2025-03-11	0.320	0.320	0.320	0.320	0.320	177,194
2025-03-10	0.340	0.340	0.320	0.320	0.320	1,393,800
2025-03-07	0.330	0.330	0.318	0.320	0.320	1,438,852
2025-03-06	0.340	0.340	0.335	0.338	0.338	303,765
2025-03-05	0.335	0.340	0.320	0.340	0.340	389,155
2025-03-04	0.345	0.350	0.330	0.350	0.350	616,436
2025-03-03	0.350	0.350	0.340	0.345	0.345	282,190
2025-02-28	0.360	0.375	0.350	0.355	0.355	397,877
2025-02-27	0.345	0.360	0.325	0.360	0.360	544,539

← NewerPage 7 of 22 · 1,271 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.