Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.320	0.330	0.320	0.330	0.330	283,089
2024-11-27	0.305	0.315	0.305	0.315	0.315	184,412
2024-11-26	0.303	0.303	0.300	0.300	0.300	448,304
2024-11-25	0.300	0.305	0.300	0.305	0.305	348,249
2024-11-22	0.310	0.310	0.300	0.305	0.305	261,074
2024-11-21	0.305	0.315	0.303	0.315	0.315	270,562
2024-11-20	0.305	0.305	0.305	0.305	0.305	176,574
2024-11-19	0.310	0.315	0.308	0.315	0.315	61,105
2024-11-18	0.305	0.310	0.305	0.310	0.310	167,172
2024-11-15	0.315	0.315	0.300	0.310	0.310	301,087
2024-11-14	0.310	0.315	0.305	0.315	0.315	247,111
2024-11-13	0.305	0.315	0.290	0.315	0.315	775,862
2024-11-12	0.320	0.320	0.320	0.320	0.320	0
2024-11-11	0.320	0.320	0.320	0.320	0.320	0
2024-11-08	0.320	0.325	0.315	0.320	0.320	141,431
2024-11-07	0.320	0.323	0.320	0.320	0.320	114,258
2024-11-06	0.325	0.325	0.300	0.320	0.320	264,817
2024-11-05	0.325	0.325	0.325	0.325	0.325	14,080
2024-11-04	0.320	0.330	0.310	0.325	0.325	183,975
2024-11-01	0.330	0.330	0.330	0.330	0.330	0
2024-10-31	0.325	0.330	0.325	0.330	0.330	36,668
2024-10-30	0.330	0.335	0.325	0.330	0.330	144,219
2024-10-29	0.350	0.350	0.330	0.330	0.330	187,025
2024-10-28	0.340	0.360	0.340	0.350	0.350	578,282
2024-10-25	0.330	0.330	0.330	0.330	0.330	26,368
2024-10-24	0.325	0.330	0.320	0.330	0.330	8,948
2024-10-23	0.325	0.330	0.325	0.330	0.330	104,285
2024-10-22	0.325	0.330	0.325	0.325	0.325	116,479
2024-10-21	0.330	0.330	0.325	0.325	0.325	122,877
2024-10-18	0.335	0.338	0.330	0.330	0.330	98,125
2024-10-17	0.340	0.340	0.340	0.340	0.340	2,000
2024-10-16	0.340	0.340	0.335	0.335	0.335	115,328
2024-10-15	0.335	0.335	0.330	0.335	0.335	33,860
2024-10-14	0.330	0.340	0.330	0.330	0.330	153,131
2024-10-11	0.330	0.330	0.330	0.330	0.330	55,128
2024-10-10	0.325	0.325	0.325	0.325	0.325	44,800
2024-10-09	0.325	0.330	0.325	0.330	0.330	22,562
2024-10-08	0.325	0.328	0.320	0.325	0.325	149,047
2024-10-07	0.330	0.335	0.325	0.335	0.335	137,960
2024-10-04	0.330	0.335	0.325	0.335	0.335	40,228
2024-10-03	0.330	0.330	0.325	0.330	0.330	90,355
2024-10-02	0.320	0.330	0.320	0.330	0.330	52,226
2024-10-01	0.325	0.330	0.310	0.330	0.330	195,708
2024-09-30	0.325	0.330	0.320	0.330	0.330	140,388
2024-09-27	0.340	0.340	0.315	0.320	0.320	237,988
2024-09-26	0.330	0.345	0.315	0.340	0.340	757,562
2024-09-25	0.300	0.330	0.300	0.330	0.330	139,835
2024-09-24	0.290	0.300	0.290	0.300	0.300	620,304
2024-09-23	0.335	0.335	0.290	0.290	0.290	423,775
2024-09-20	0.330	0.333	0.330	0.330	0.330	139,200
2024-09-19	0.325	0.330	0.325	0.325	0.325	261,780
2024-09-18	0.330	0.330	0.315	0.330	0.330	233,338
2024-09-17	0.330	0.335	0.330	0.330	0.330	107,874
2024-09-16	0.345	0.345	0.325	0.340	0.340	137,267
2024-09-13	0.340	0.340	0.320	0.330	0.330	332,676
2024-09-12	0.340	0.350	0.330	0.330	0.330	198,940
2024-09-11	0.350	0.355	0.340	0.340	0.340	200,851
2024-09-10	0.345	0.350	0.330	0.345	0.345	200,481
2024-09-09	0.335	0.338	0.320	0.335	0.335	261,636
2024-09-06	0.350	0.350	0.335	0.335	0.335	535,736

← NewerPage 9 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.