Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.320	0.330	0.320	0.330	0.330	977,050
2024-06-12	0.330	0.330	0.320	0.320	0.320	492,400
2024-06-11	0.340	0.340	0.325	0.330	0.330	406,478
2024-06-07	0.345	0.345	0.325	0.340	0.340	698,067
2024-06-06	0.355	0.355	0.340	0.345	0.345	561,517
2024-06-05	0.330	0.355	0.330	0.355	0.355	1,299,390
2024-06-04	0.310	0.340	0.310	0.330	0.330	355,936
2024-06-03	0.305	0.340	0.305	0.310	0.310	737,296
2024-05-31	0.300	0.320	0.300	0.320	0.320	74,825
2024-05-30	0.295	0.305	0.295	0.305	0.305	90,740
2024-05-29	0.300	0.300	0.285	0.290	0.290	119,333
2024-05-28	0.305	0.310	0.300	0.300	0.300	273,150
2024-05-27	0.310	0.325	0.305	0.305	0.305	177,509
2024-05-24	0.305	0.305	0.300	0.305	0.305	61,662
2024-05-23	0.305	0.315	0.300	0.315	0.315	17,651
2024-05-22	0.325	0.325	0.295	0.305	0.305	235,877
2024-05-21	0.320	0.320	0.320	0.320	0.320	46,172
2024-05-20	0.335	0.335	0.320	0.320	0.320	211,467
2024-05-17	0.325	0.335	0.320	0.335	0.335	358,376
2024-05-16	0.295	0.330	0.295	0.330	0.330	693,741
2024-05-15	0.310	0.310	0.285	0.285	0.285	1,432,965
2024-05-14	0.330	0.330	0.305	0.315	0.315	407,781
2024-05-13	0.320	0.330	0.300	0.330	0.330	497,684
2024-05-10	0.280	0.310	0.280	0.310	0.310	366,345
2024-05-09	0.260	0.280	0.260	0.270	0.270	192,084
2024-05-08	0.265	0.275	0.260	0.270	0.270	409,942
2024-05-07	0.265	0.280	0.265	0.275	0.275	197,459
2024-05-06	0.240	0.270	0.240	0.270	0.270	148,636
2024-05-03	0.260	0.270	0.245	0.245	0.245	381,691
2024-05-02	0.270	0.275	0.250	0.260	0.260	639,269
2024-05-01	0.295	0.295	0.265	0.275	0.275	724,703
2024-04-30	0.305	0.305	0.290	0.295	0.295	289,345
2024-04-29	0.310	0.320	0.305	0.305	0.305	623,640
2024-04-26	0.320	0.325	0.310	0.310	0.310	215,640
2024-04-24	0.310	0.325	0.305	0.320	0.320	98,770
2024-04-23	0.310	0.315	0.305	0.315	0.315	200,099
2024-04-22	0.330	0.330	0.310	0.320	0.320	378,969
2024-04-19	0.330	0.330	0.305	0.315	0.315	151,851
2024-04-18	0.345	0.345	0.320	0.330	0.330	77,808
2024-04-17	0.330	0.330	0.315	0.330	0.330	61,502
2024-04-16	0.340	0.345	0.320	0.330	0.330	543,918
2024-04-15	0.355	0.355	0.340	0.345	0.345	280,605
2024-04-12	0.360	0.360	0.345	0.360	0.360	325,488
2024-04-11	0.360	0.360	0.320	0.360	0.360	243,529
2024-04-10	0.360	0.360	0.340	0.360	0.360	126,560
2024-04-09	0.360	0.360	0.355	0.360	0.360	416,043
2024-04-08	0.350	0.360	0.350	0.360	0.360	670,531
2024-04-05	0.350	0.365	0.340	0.365	0.365	326,946
2024-04-04	0.350	0.360	0.340	0.360	0.360	315,816
2024-04-03	0.350	0.350	0.333	0.350	0.350	299,916
2024-04-02	0.330	0.355	0.330	0.350	0.350	275,441
2024-03-28	0.325	0.340	0.320	0.325	0.325	188,688
2024-03-27	0.330	0.330	0.300	0.313	0.313	153,630
2024-03-26	0.315	0.340	0.310	0.330	0.330	261,274
2024-03-25	0.300	0.310	0.275	0.308	0.308	443,151
2024-03-22	0.295	0.310	0.295	0.310	0.310	174,062
2024-03-21	0.290	0.310	0.240	0.310	0.310	626,160
2024-03-20	0.310	0.310	0.290	0.290	0.290	587,835
2024-03-19	0.335	0.340	0.295	0.310	0.310	598,330
2024-03-18	0.365	0.365	0.340	0.345	0.345	147,061

← NewerPage 11 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.