S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Oneview Healthcare PLC (ONE)
Oneview Healthcare PLC (ONE) Historical

ONE Oneview Healthcare PLC

0.32

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 20 minutes

ONE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.32	-0.015	-4.48%	0.335	0.335	0.32	211,467
May 17 2024	0.335	0.005	1.52%	0.325	0.335	0.32	358,376
May 16 2024	0.33	0.04	13.79%	0.295	0.33	0.295	693,741
May 15 2024	0.29	-0.025	-7.94%	0.31	0.31	0.285	1,432,965
May 14 2024	0.315	-0.015	-4.55%	0.33	0.33	0.305	407,781
May 13 2024	0.33	0.03	10.00%	0.32	0.33	0.30	497,684
May 10 2024	0.30	0.03	11.11%	0.28	0.31	0.28	366,345
May 09 2024	0.27	0.00	0.00%	0.26	0.28	0.26	192,084
May 08 2024	0.27	-0.005	-1.82%	0.265	0.275	0.26	409,942
May 07 2024	0.275	0.005	1.85%	0.265	0.28	0.265	197,459
May 06 2024	0.27	0.025	10.20%	0.24	0.27	0.24	148,636
May 03 2024	0.245	-0.01	-3.92%	0.26	0.27	0.245	381,691
May 02 2024	0.255	-0.02	-7.27%	0.27	0.275	0.25	639,269
May 01 2024	0.275	-0.02	-6.78%	0.295	0.295	0.265	724,703
Apr 30 2024	0.295	-0.01	-3.28%	0.305	0.305	0.29	289,345
Apr 29 2024	0.305	-0.005	-1.61%	0.31	0.32	0.305	623,640
Apr 26 2024	0.31	-0.01	-3.13%	0.32	0.325	0.31	215,640
Apr 24 2024	0.32	0.005	1.59%	0.31	0.325	0.305	98,770
Apr 23 2024	0.315	-0.005	-1.56%	0.31	0.315	0.305	200,099
Apr 22 2024	0.32	0.005	1.59%	0.33	0.33	0.31	378,969
Apr 19 2024	0.315	-0.005	-1.56%	0.33	0.33	0.305	151,851
Apr 18 2024	0.32	-0.01	-3.03%	0.345	0.345	0.32	77,808
Apr 17 2024	0.33	0.005	1.54%	0.33	0.33	0.315	61,502
Apr 16 2024	0.325	-0.02	-5.80%	0.34	0.345	0.32	543,918
Apr 15 2024	0.345	-0.01	-2.82%	0.355	0.355	0.34	280,605
Apr 12 2024	0.355	0.005	1.43%	0.36	0.36	0.345	325,488
Apr 11 2024	0.35	0.00	0.00%	0.36	0.36	0.32	243,529
Apr 10 2024	0.35	-0.01	-2.78%	0.36	0.36	0.34	126,560
Apr 09 2024	0.36	-0.005	-1.37%	0.36	0.36	0.355	416,043
Apr 08 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0.00
Apr 05 2024	0.365	0.01	2.82%	0.35	0.365	0.34	326,946
Apr 04 2024	0.355	0.015	4.41%	0.35	0.36	0.34	315,816
Apr 03 2024	0.34	-0.01	-2.86%	0.35	0.35	0.3325	299,916
Apr 02 2024	0.35	0.025	7.69%	0.33	0.355	0.33	275,441
Mar 28 2024	0.325	0.0125	4.00%	0.325	0.34	0.32	188,688
Mar 27 2024	0.3125	-0.0075	-2.34%	0.33	0.33	0.30	153,630
Mar 26 2024	0.32	0.0125	4.07%	0.315	0.34	0.31	261,274
Mar 25 2024	0.3075	0.01	3.36%	0.30	0.31	0.275	443,151
Mar 22 2024	0.2975	-0.01	-3.25%	0.295	0.31	0.295	174,062
Mar 21 2024	0.3075	0.0125	4.24%	0.29	0.3075	0.24	626,160
Mar 20 2024	0.295	-0.01	-3.28%	0.31	0.31	0.295	587,835
Mar 19 2024	0.305	-0.04	-11.59%	0.335	0.34	0.295	598,330
Mar 18 2024	0.345	-0.015	-4.17%	0.365	0.365	0.34	147,061
Mar 15 2024	0.36	0.00	0.00%	0.365	0.365	0.34	614,909
Mar 14 2024	0.36	-0.01	-2.70%	0.37	0.37	0.35	689,917
Mar 13 2024	0.37	-0.02	-5.13%	0.395	0.395	0.35	1,027,796
Mar 12 2024	0.39	0.015	4.00%	0.365	0.39	0.365	715,625
Mar 11 2024	0.375	0.015	4.17%	0.365	0.38	0.365	709,957
Mar 07 2024	0.36	-0.02	-5.26%	0.385	0.405	0.36	1,600,732
Mar 06 2024	0.38	0.0325	9.35%	0.355	0.38	0.3475	1,182,654
Mar 05 2024	0.3475	0.0025	0.72%	0.34	0.355	0.34	438,864
Mar 04 2024	0.345	-0.01	-2.82%	0.36	0.36	0.335	593,995
Mar 03 2024	0.355	0.015	4.41%	0.35	0.375	0.335	829,555
Feb 29 2024	0.34	0.00	0.00%	0.34	0.345	0.33	226,186
Feb 28 2024	0.34	-0.005	-1.45%	0.335	0.345	0.33	504,382
Feb 27 2024	0.345	0.025	7.81%	0.325	0.35	0.325	1,033,183
Feb 26 2024	0.32	0.005	1.59%	0.31	0.325	0.285	655,646
Feb 25 2024	0.315	0.00	0.00%	0.315	0.33	0.31	326,949
Feb 22 2024	0.315	0.015	5.00%	0.30	0.32	0.30	388,680
Feb 21 2024	0.30	-0.02	-6.25%	0.335	0.335	0.295	1,017,837
Feb 20 2024	0.32	-0.04	-11.11%	0.345	0.345	0.32	441,161

Oneview Healthcare

First Trust DJ Global Se...

ImmunoPrecise Antibodies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions