Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.360	0.360	0.338	0.345	0.345	363,904
2024-09-04	0.380	0.380	0.370	0.370	0.370	223,449
2024-09-03	0.405	0.405	0.390	0.390	0.390	482,343
2024-09-02	0.405	0.405	0.390	0.400	0.400	307,598
2024-08-30	0.390	0.415	0.380	0.400	0.400	755,588
2024-08-29	0.390	0.410	0.390	0.410	0.410	803,260
2024-08-28	0.400	0.413	0.395	0.410	0.410	810,647
2024-08-27	0.390	0.400	0.390	0.400	0.400	748,000
2024-08-26	0.390	0.395	0.390	0.390	0.390	553,571
2024-08-23	0.380	0.390	0.375	0.390	0.390	428,886
2024-08-22	0.375	0.385	0.375	0.380	0.380	373,913
2024-08-21	0.380	0.380	0.370	0.370	0.370	138,947
2024-08-20	0.370	0.380	0.370	0.370	0.370	212,072
2024-08-19	0.365	0.385	0.360	0.365	0.365	893,770
2024-08-16	0.360	0.360	0.350	0.360	0.360	179,682
2024-08-15	0.350	0.360	0.350	0.355	0.355	141,991
2024-08-14	0.355	0.360	0.350	0.350	0.350	310,396
2024-08-13	0.355	0.355	0.350	0.350	0.350	207,997
2024-08-12	0.340	0.350	0.340	0.345	0.345	326,454
2024-08-09	0.340	0.345	0.340	0.340	0.340	132,259
2024-08-08	0.345	0.350	0.340	0.340	0.340	83,747
2024-08-07	0.335	0.345	0.330	0.345	0.345	35,897
2024-08-06	0.335	0.340	0.325	0.340	0.340	126,944
2024-08-05	0.335	0.345	0.330	0.335	0.335	89,363
2024-08-02	0.365	0.365	0.345	0.350	0.350	112,387
2024-08-01	0.345	0.370	0.345	0.365	0.365	40,013
2024-07-31	0.345	0.345	0.335	0.345	0.345	176,695
2024-07-30	0.365	0.370	0.340	0.345	0.345	433,147
2024-07-29	0.390	0.390	0.370	0.370	0.370	570,329
2024-07-26	0.390	0.400	0.385	0.400	0.400	118,093
2024-07-25	0.395	0.395	0.375	0.390	0.390	75,699
2024-07-24	0.405	0.405	0.395	0.400	0.400	167,850
2024-07-23	0.390	0.410	0.390	0.405	0.405	166,061
2024-07-22	0.410	0.410	0.395	0.400	0.400	325,420
2024-07-19	0.400	0.410	0.375	0.405	0.405	259,995
2024-07-18	0.420	0.420	0.400	0.400	0.400	132,375
2024-07-17	0.415	0.425	0.415	0.425	0.425	167,355
2024-07-16	0.425	0.425	0.415	0.415	0.415	407,758
2024-07-15	0.415	0.425	0.395	0.425	0.425	756,073
2024-07-12	0.375	0.420	0.375	0.420	0.420	1,391,044
2024-07-11	0.370	0.385	0.370	0.385	0.385	341,036
2024-07-10	0.385	0.390	0.380	0.385	0.385	365,788
2024-07-09	0.385	0.390	0.380	0.385	0.385	352,626
2024-07-08	0.385	0.390	0.385	0.385	0.385	209,746
2024-07-05	0.385	0.390	0.380	0.385	0.385	383,668
2024-07-04	0.370	0.390	0.370	0.385	0.385	360,543
2024-07-03	0.385	0.385	0.370	0.370	0.370	152,215
2024-07-02	0.385	0.385	0.355	0.385	0.385	240,856
2024-07-01	0.395	0.400	0.385	0.385	0.385	410,793
2024-06-28	0.360	0.400	0.360	0.400	0.400	688,212
2024-06-27	0.355	0.380	0.355	0.370	0.370	379,841
2024-06-26	0.350	0.370	0.345	0.370	0.370	302,679
2024-06-25	0.350	0.380	0.350	0.370	0.370	420,306
2024-06-24	0.350	0.355	0.340	0.355	0.355	220,410
2024-06-21	0.320	0.350	0.320	0.345	0.345	391,020
2024-06-20	0.340	0.340	0.330	0.330	0.330	43,127
2024-06-19	0.315	0.340	0.315	0.340	0.340	373,887
2024-06-18	0.315	0.320	0.315	0.320	0.320	35,817
2024-06-17	0.320	0.325	0.310	0.315	0.315	290,140
2024-06-14	0.330	0.330	0.310	0.325	0.325	428,671

← NewerPage 10 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.