Oneview Healthcare Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.365	0.365	0.340	0.360	0.360	614,909
2024-03-14	0.370	0.370	0.350	0.365	0.365	689,917
2024-03-13	0.395	0.395	0.350	0.370	0.370	1,027,796
2024-03-12	0.365	0.390	0.365	0.390	0.390	715,625
2024-03-11	0.365	0.380	0.365	0.380	0.380	709,957
2024-03-08	0.385	0.405	0.360	0.360	0.360	1,600,732
2024-03-07	0.355	0.385	0.348	0.385	0.385	1,182,654
2024-03-06	0.340	0.355	0.340	0.345	0.345	438,864
2024-03-05	0.360	0.360	0.335	0.345	0.345	593,995
2024-03-04	0.350	0.375	0.335	0.355	0.355	829,555
2024-03-01	0.340	0.345	0.330	0.345	0.345	226,186
2024-02-29	0.335	0.345	0.330	0.340	0.340	504,382
2024-02-28	0.325	0.350	0.325	0.340	0.340	1,033,183
2024-02-27	0.310	0.325	0.285	0.325	0.325	655,646
2024-02-26	0.315	0.330	0.310	0.320	0.320	326,949
2024-02-23	0.300	0.320	0.300	0.320	0.320	388,680
2024-02-22	0.335	0.335	0.295	0.300	0.300	1,017,837
2024-02-21	0.345	0.345	0.320	0.325	0.325	441,161
2024-02-20	0.345	0.360	0.335	0.360	0.360	642,235
2024-02-19	0.340	0.345	0.335	0.345	0.345	312,708
2024-02-16	0.335	0.340	0.333	0.340	0.340	273,338
2024-02-15	0.340	0.340	0.323	0.335	0.335	247,564
2024-02-14	0.340	0.340	0.320	0.340	0.340	407,859
2024-02-13	0.350	0.350	0.320	0.340	0.340	532,097
2024-02-12	0.330	0.350	0.330	0.350	0.350	935,994
2024-02-09	0.300	0.325	0.295	0.325	0.325	1,581,389
2024-02-08	0.285	0.305	0.275	0.305	0.305	805,951
2024-02-07	0.275	0.285	0.270	0.285	0.285	284,708
2024-02-06	0.265	0.290	0.265	0.285	0.285	308,747
2024-02-05	0.255	0.270	0.255	0.270	0.270	353,076
2024-02-02	0.245	0.265	0.245	0.260	0.260	486,223
2024-02-01	0.240	0.253	0.240	0.245	0.245	276,891
2024-01-31	0.240	0.250	0.240	0.245	0.245	181,800
2024-01-30	0.240	0.255	0.240	0.255	0.255	114,900
2024-01-29	0.235	0.245	0.235	0.240	0.240	37,620
2024-01-25	0.250	0.250	0.230	0.235	0.235	627,134
2024-01-24	0.255	0.255	0.245	0.255	0.255	341,382
2024-01-23	0.255	0.255	0.245	0.255	0.255	319,758
2024-01-22	0.250	0.255	0.245	0.255	0.255	447,612
2024-01-19	0.260	0.260	0.250	0.255	0.255	355,887
2024-01-18	0.265	0.265	0.260	0.260	0.260	161,061
2024-01-17	0.285	0.285	0.265	0.265	0.265	129,690
2024-01-16	0.300	0.300	0.270	0.270	0.270	500,325
2024-01-15	0.270	0.270	0.260	0.265	0.265	57,317
2024-01-12	0.280	0.285	0.265	0.265	0.265	202,274
2024-01-11	0.240	0.280	0.235	0.280	0.280	1,251,588
2024-01-10	0.240	0.243	0.240	0.240	0.240	230,891
2024-01-09	0.240	0.245	0.235	0.240	0.240	504,153
2024-01-08	0.240	0.245	0.240	0.245	0.245	71,592
2024-01-05	0.240	0.240	0.240	0.240	0.240	40,951
2024-01-04	0.245	0.245	0.240	0.245	0.245	84,900
2024-01-03	0.240	0.245	0.240	0.240	0.240	229,454
2024-01-02	0.240	0.243	0.235	0.240	0.240	46,854
2023-12-29	0.235	0.240	0.235	0.240	0.240	122,140
2023-12-28	0.235	0.235	0.235	0.235	0.235	14,582
2023-12-27	0.230	0.240	0.230	0.235	0.235	155,619
2023-12-22	0.230	0.240	0.230	0.235	0.235	36,829
2023-12-21	0.235	0.240	0.235	0.240	0.240	96,780
2023-12-20	0.230	0.235	0.230	0.235	0.235	109,473
2023-12-19	0.235	0.235	0.235	0.235	0.235	82,611

← NewerPage 12 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.