Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.335	0.345	0.325	0.345	0.345	262,947
2025-02-25	0.340	0.340	0.335	0.340	0.340	306,096
2025-02-24	0.340	0.340	0.335	0.340	0.340	179,263
2025-02-21	0.335	0.340	0.330	0.340	0.340	64,038
2025-02-20	0.330	0.330	0.330	0.330	0.330	78,458
2025-02-19	0.320	0.335	0.315	0.335	0.335	104,352
2025-02-18	0.330	0.330	0.325	0.330	0.330	176,025
2025-02-17	0.320	0.330	0.310	0.330	0.330	191,546
2025-02-14	0.320	0.330	0.320	0.320	0.320	373,524
2025-02-13	0.320	0.320	0.320	0.320	0.320	500
2025-02-12	0.315	0.320	0.310	0.315	0.315	459,900
2025-02-11	0.315	0.315	0.315	0.315	0.315	26,519
2025-02-10	0.315	0.320	0.315	0.320	0.320	157,927
2025-02-07	0.295	0.315	0.295	0.315	0.315	90,635
2025-02-06	0.290	0.295	0.290	0.295	0.295	100,567
2025-02-05	0.285	0.290	0.285	0.290	0.290	1,012,520
2025-02-04	0.280	0.285	0.275	0.285	0.285	94,772
2025-02-03	0.280	0.280	0.280	0.280	0.280	57,718
2025-01-31	0.290	0.290	0.280	0.280	0.280	395,097
2025-01-30	0.280	0.290	0.280	0.285	0.285	39,717
2025-01-29	0.275	0.285	0.250	0.285	0.285	313,446
2025-01-28	0.285	0.290	0.280	0.290	0.290	343,869
2025-01-24	0.285	0.290	0.285	0.290	0.290	40,000
2025-01-23	0.280	0.290	0.280	0.290	0.290	55,147
2025-01-22	0.290	0.290	0.290	0.290	0.290	81,993
2025-01-21	0.290	0.290	0.290	0.290	0.290	8,175
2025-01-20	0.280	0.290	0.280	0.290	0.290	31,743
2025-01-17	0.300	0.300	0.280	0.280	0.280	108,734
2025-01-16	0.285	0.300	0.280	0.300	0.300	77,871
2025-01-15	0.285	0.285	0.275	0.285	0.285	150,712
2025-01-14	0.280	0.283	0.275	0.283	0.283	461,924
2025-01-13	0.285	0.285	0.280	0.280	0.280	130,864
2025-01-10	0.290	0.290	0.285	0.285	0.285	64,987
2025-01-09	0.285	0.290	0.285	0.285	0.285	4,961
2025-01-08	0.290	0.290	0.285	0.285	0.285	216,571
2025-01-07	0.285	0.295	0.285	0.290	0.290	81,829
2025-01-06	0.295	0.300	0.275	0.300	0.300	466,155
2025-01-03	0.295	0.300	0.295	0.300	0.300	9,605
2025-01-02	0.300	0.300	0.293	0.295	0.295	17,641
2024-12-31	0.295	0.295	0.290	0.295	0.295	226,005
2024-12-30	0.295	0.295	0.295	0.295	0.295	234,346
2024-12-27	0.300	0.300	0.295	0.295	0.295	212,500
2024-12-24	0.300	0.300	0.300	0.300	0.300	30
2024-12-23	0.290	0.305	0.290	0.298	0.298	639,529
2024-12-20	0.300	0.300	0.295	0.295	0.295	289,628
2024-12-19	0.300	0.300	0.295	0.300	0.300	800,920
2024-12-18	0.300	0.305	0.290	0.305	0.305	356,723
2024-12-17	0.300	0.310	0.300	0.300	0.300	77,515
2024-12-16	0.295	0.315	0.285	0.315	0.315	663,961
2024-12-13	0.320	0.325	0.300	0.310	0.310	824,832
2024-12-12	0.330	0.330	0.320	0.325	0.325	28,654
2024-12-11	0.325	0.330	0.325	0.325	0.325	121,685
2024-12-10	0.325	0.330	0.325	0.325	0.325	14,623
2024-12-09	0.320	0.330	0.320	0.320	0.320	338,050
2024-12-06	0.325	0.335	0.320	0.335	0.335	94,151
2024-12-05	0.320	0.335	0.320	0.325	0.325	335,873
2024-12-04	0.310	0.315	0.305	0.315	0.315	1,953,453
2024-12-03	0.310	0.315	0.310	0.315	0.315	69,366
2024-12-02	0.320	0.325	0.315	0.320	0.320	356,218
2024-11-29	0.325	0.325	0.315	0.315	0.315	127,035

← NewerPage 8 of 22 · 1,265 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.