Skip to main content
Oneview Healthcare PLC (ASX:ONE)
Australia flag Australia · Delayed Price · Currency is AUD
0.165
-0.005 (-2.94%)
Apr 29, 2026, 10:59 AM AEST

Oneview Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.170.170.17--408,906
Apr 28, 20260.170.180.170.170.17-2.86%263,837
Apr 27, 20260.170.180.170.180.182.94%187,849
Apr 24, 20260.170.170.170.170.17-2.86%266,428
Apr 23, 20260.180.180.180.180.18-2.78%305,177
Apr 22, 20260.180.180.180.180.18-12,326
Apr 21, 20260.180.180.180.180.18-291,463
Apr 20, 20260.180.180.180.180.18-23,551
Apr 17, 20260.180.180.180.180.18-2.70%63,563
Apr 16, 20260.190.190.180.190.19-2.63%118,062
Apr 15, 20260.190.190.190.190.19-113,755
Apr 14, 20260.190.190.190.190.19-1,342
Apr 13, 20260.190.190.190.190.19-2.56%149,660
Apr 10, 20260.200.200.200.200.202.63%87,536
Apr 9, 20260.200.200.190.190.19-5.00%722,165
Apr 8, 20260.200.200.190.200.2011.11%225,525
Apr 7, 20260.180.180.180.180.182.86%93,685
Apr 2, 20260.180.180.180.180.18-2.78%23,381
Apr 1, 20260.190.190.180.180.18-2.70%118,692
Mar 31, 20260.180.190.180.190.195.71%13,890
Mar 30, 20260.190.190.180.180.18-5.41%381,656
Mar 27, 20260.190.190.180.190.19-30,374
Mar 26, 20260.200.200.190.190.19-5.13%318,843
Mar 25, 20260.200.200.190.200.20-2.50%381,389
Mar 24, 20260.200.200.200.200.20-19,020
Mar 23, 20260.200.200.200.200.202.56%367,319
Mar 20, 20260.220.220.200.200.20-9.30%872,862
Mar 19, 20260.220.220.210.220.22-329,558
Mar 18, 20260.220.220.210.220.22-2.27%250,670
Mar 17, 20260.220.220.220.220.222.33%557,353
Mar 16, 20260.200.220.190.220.224.88%874,903
Mar 13, 20260.210.210.210.210.21-3.53%76,817
Mar 12, 20260.220.220.210.210.21-3.41%39,754
Mar 11, 20260.220.220.220.220.22-214,865
Mar 10, 20260.220.250.220.220.22-130,969
Mar 9, 20260.210.220.210.220.22-46,382
Mar 6, 20260.220.220.220.220.22-2.22%12,500
Mar 5, 20260.240.240.220.230.232.27%204,469
Mar 4, 20260.240.250.220.220.22-6.38%170,354
Mar 3, 20260.230.280.220.240.24-249,463
Mar 2, 20260.270.280.230.240.24-12.96%249,594
Feb 27, 20260.220.270.220.270.2735.00%185,819
Feb 26, 20260.230.230.200.200.20-14.89%147,729
Feb 25, 20260.250.250.240.240.24-7.84%110,952
Feb 24, 20260.260.260.260.260.26-9,857
Feb 23, 20260.260.260.260.260.26-24,670
Feb 20, 20260.270.270.260.260.26-3.77%19,140
Feb 19, 20260.280.290.270.270.27-1.85%81,636
Feb 18, 20260.280.280.270.270.27-3.57%43,196
Feb 17, 20260.290.290.270.280.28-1.75%50,735
Feb 16, 20260.280.290.280.290.29-5.00%99,994
Feb 13, 20260.300.300.300.300.30-33,794
Feb 12, 20260.310.310.300.300.30-7.69%213,915
Feb 11, 20260.340.340.310.330.333.17%190,959
Feb 10, 20260.320.320.310.320.321.61%113,142
Feb 9, 20260.290.310.290.310.3114.81%99,305
Feb 6, 20260.290.290.270.270.27-6.90%131,579
Feb 5, 20260.300.300.280.290.29-3.33%371,166
Feb 4, 20260.330.330.300.300.30-13.04%127,172
Feb 3, 20260.330.350.330.350.354.55%141,704
Feb 2, 20260.350.350.320.330.33-7.04%93,781
Jan 30, 20260.350.380.350.360.362.90%185,296
Jan 29, 20260.370.370.340.350.35-6.76%422,019
Jan 28, 20260.390.390.360.370.37-3.90%480,518
Jan 27, 20260.400.400.380.390.39-2.53%330,539
Jan 23, 20260.400.410.400.400.401.28%950,156
Jan 22, 20260.390.400.390.390.391.30%429,069
Jan 21, 20260.390.400.390.390.39-2.53%168,789
Jan 20, 20260.400.400.390.400.40-101,525
Jan 19, 20260.390.400.390.400.401.28%657,859
Jan 16, 20260.390.390.380.390.392.63%827,713
Jan 15, 20260.380.380.380.380.38-146,189
Jan 14, 20260.380.380.380.380.38-801,412
Jan 13, 20260.380.380.370.380.38-474,716
Jan 12, 20260.370.390.370.380.384.11%229,788
Jan 9, 20260.380.380.360.370.37-3.95%653,238
Jan 8, 20260.380.390.370.380.381.33%254,465
Jan 7, 20260.390.390.370.380.38-3.85%196,852
Jan 6, 20260.400.400.380.390.39-2.50%209,262
Jan 5, 20260.400.400.390.400.401.27%1,478,399
Jan 2, 20260.400.400.390.400.40-125,315
Dec 31, 20250.390.400.390.400.401.28%78,285
Dec 30, 20250.380.390.380.390.39-110,196
Dec 29, 20250.380.390.380.390.39-2.50%71,210
Dec 24, 20250.380.400.360.400.406.67%421,513
Dec 23, 20250.350.390.350.380.384.17%373,241
Dec 22, 20250.330.360.320.360.369.09%586,458
Dec 19, 20250.330.330.330.330.33-157,979
Dec 18, 20250.350.350.330.330.33-2.94%415,166
Dec 17, 20250.340.350.340.340.34-2.86%99,059
Dec 16, 20250.360.360.330.350.35-2.78%227,378
Dec 15, 20250.350.360.340.360.364.35%530,694
Dec 12, 20250.350.350.330.350.35-4.17%317,071
Dec 11, 20250.360.370.360.360.36-2.70%219,755
Dec 10, 20250.370.380.360.370.371.37%558,894
Dec 9, 20250.350.370.340.370.374.29%390,367
Dec 8, 20250.350.360.340.350.35-119,841
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