Skip to main content
Oneview Healthcare PLC (ASX:ONE)
Australia flag Australia · Delayed Price · Currency is AUD
0.350
0.00 (0.00%)
At close: Dec 5, 2025

Oneview Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.350.330.350.35-216,042
Dec 4, 20250.340.360.330.350.35-431,967
Dec 3, 20250.330.350.330.350.354.48%667,777
Dec 2, 20250.300.340.300.340.349.84%643,115
Dec 1, 20250.310.320.300.310.31-169,005
Nov 28, 20250.300.310.300.310.31-703,858
Nov 27, 20250.300.310.280.310.315.17%400,818
Nov 26, 20250.300.300.290.290.29-4.92%758,673
Nov 25, 20250.300.310.280.310.311.67%253,682
Nov 24, 20250.300.310.270.300.303.45%330,639
Nov 21, 20250.290.290.280.290.29-156,131
Nov 20, 20250.280.290.270.290.29-411,500
Nov 19, 20250.270.300.270.290.299.43%477,093
Nov 18, 20250.270.270.270.270.27-1.85%89,667
Nov 17, 20250.270.270.260.270.271.89%187,080
Nov 14, 20250.260.270.250.270.27-354,814
Nov 13, 20250.240.270.240.270.2717.78%419,430
Nov 12, 20250.220.230.210.230.23-4.26%83,877
Nov 11, 20250.230.240.220.240.242.17%206,441
Nov 10, 20250.210.230.210.230.2312.20%323,111
Nov 7, 20250.210.210.200.210.21-2.38%159,339
Nov 6, 20250.200.210.200.210.217.69%152,711
Nov 5, 20250.200.200.200.200.202.63%214,000
Nov 4, 20250.190.190.180.190.19-385,685
Nov 3, 20250.200.200.190.190.19-2.56%753,812
Oct 31, 20250.190.200.190.200.202.63%1,102,169
Oct 30, 20250.190.200.190.190.19-236,977
Oct 29, 20250.180.190.170.190.192.70%111,504
Oct 28, 20250.190.190.190.190.19-2.63%222,475
Oct 27, 20250.190.190.190.190.19-2.56%122,835
Oct 24, 20250.200.200.190.200.20-359,006
Oct 23, 20250.210.210.200.200.20-684,550
Oct 22, 20250.200.210.200.200.205.41%182,883
Oct 21, 20250.180.190.180.190.1912.12%213,536
Oct 20, 20250.180.210.170.170.17-5.71%1,235,820
Oct 17, 20250.180.180.170.180.18-2.78%146,073
Oct 16, 20250.180.190.170.180.18-5.26%1,229,611
Oct 15, 20250.200.200.180.190.19-2.56%221,677
Oct 14, 20250.200.200.200.200.20-2.50%81,107
Oct 13, 20250.200.200.190.200.20-2.44%193,043
Oct 10, 20250.210.210.200.210.212.50%140,853
Oct 9, 20250.200.200.200.200.20-17,230
Oct 8, 20250.210.210.200.200.20-4.76%6,658
Oct 7, 20250.200.210.200.210.21-28,033
Oct 6, 20250.220.220.210.210.21-19,390
Oct 3, 20250.230.230.210.210.21-8.70%125,917
Oct 2, 20250.230.230.230.230.23-425,506
Oct 1, 20250.240.240.230.230.23-2.13%131,411
Sep 30, 20250.240.240.240.240.24-106,213
Sep 29, 20250.240.240.240.240.24-20,633
Sep 26, 20250.240.240.240.240.24-2.08%80,788
Sep 25, 20250.240.240.240.240.24-2.04%167,603
Sep 24, 20250.240.250.240.250.25-8,867
Sep 23, 20250.240.250.240.250.252.08%8,305
Sep 22, 20250.250.250.240.240.24-2.04%5,314
Sep 19, 20250.240.250.240.250.252.08%145,487
Sep 18, 20250.230.240.230.240.246.67%529,186
Sep 17, 20250.220.230.220.230.23-132,611
Sep 16, 20250.230.230.220.230.23-2.17%454,602
Sep 15, 20250.230.230.230.230.23-49,714
Sep 12, 20250.230.230.220.230.232.22%50,864
Sep 11, 20250.230.230.230.230.23-143,118
Sep 10, 20250.230.230.230.230.23-2.17%78,156
Sep 9, 20250.230.230.220.230.23-2.13%155,287
Sep 8, 20250.230.240.230.240.242.17%180,683
Sep 5, 20250.230.230.230.230.232.22%102,565
Sep 4, 20250.230.230.230.230.23-64,780
Sep 3, 20250.220.230.220.230.23-286,866
Sep 2, 20250.220.230.220.230.234.65%123,061
Sep 1, 20250.230.230.220.220.22-4.44%630,000
Aug 29, 20250.230.230.230.230.23-210,633
Aug 28, 20250.230.230.230.230.23-4.26%28,740
Aug 27, 20250.240.240.240.240.24-30,000
Aug 26, 20250.230.240.230.240.242.17%86,854
Aug 25, 20250.220.240.220.230.239.52%581,164
Aug 22, 20250.240.240.210.210.21-4.55%375,209
Aug 21, 20250.240.240.220.220.22-8.33%266,819
Aug 20, 20250.240.240.230.240.24-2.04%445,753
Aug 19, 20250.240.250.240.250.252.08%116,216
Aug 18, 20250.240.240.240.240.24-187,039
Aug 15, 20250.240.240.240.240.24-78,923
Aug 14, 20250.240.240.230.240.24-4.00%732,998
Aug 13, 20250.240.250.240.250.254.17%324,934
Aug 12, 20250.250.250.240.240.24-2.04%19,270
Aug 11, 20250.250.250.250.250.25-215,245
Aug 8, 20250.250.250.250.250.25-2.00%90,520
Aug 7, 20250.250.250.250.250.252.04%262,818
Aug 6, 20250.250.250.240.250.25-3.92%302,621
Aug 5, 20250.260.260.240.260.264.08%230,793
Aug 4, 20250.250.250.240.250.25-295,870
Aug 1, 20250.250.250.240.250.25-253,366
Jul 31, 20250.250.250.250.250.25-2.00%226,999
Jul 30, 20250.260.260.250.250.25-174,575
Jul 29, 20250.240.250.240.250.254.17%140,421
Jul 28, 20250.270.270.240.240.24-12.73%486,915
Jul 25, 20250.240.280.240.280.2810.00%269,638
Jul 24, 20250.250.250.250.250.252.04%114,231
Jul 23, 20250.250.250.240.250.25-2.00%374,045
Jul 22, 20250.240.250.240.250.252.04%409,019
Jul 21, 20250.250.250.250.250.25-2.00%152,069