Oneview Healthcare PLC Historical Data - ONE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Oneview Healthcare PLC (ONE)

0.32

-0.01

(-3.03%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-11.1111111111	0.36	0.36	0.32	304020	0.3412022	DE
4	0.01	3.22580645161	0.31	0.365	0.24	347755	0.33334474	DE
12	0.065	25.4901960784	0.255	0.405	0.23	500884	0.33251366	DE
26	0.06	23.0769230769	0.26	0.405	0.185	378146	0.29358433	DE
52	0.245	326.666666667	0.075	0.405	0.075	446677	0.24518129	DE
156	-0.1	-23.8095238095	0.42	0.575	0.061	606041	0.30250664	DE
260	0.09	39.1304347826	0.23	0.575	0.032	1098075	0.21991022	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.33	0.005	1.54	0.33	0.33	0.315	61502
1713248100	0.325	-0.02	-5.80	0.34	0.3449999	0.32	543918
1713161700	0.3449999	-0.01	-2.82	0.355	0.355	0.34	280605
1712902500	0.355	0.005	1.43	0.36	0.36	0.3449999	325488
1712816100	0.35	0	0.00	0.36	0.36	0.32	243529
1712729700	0.35	-0.01	-2.78	0.36	0.36	0.34	126560
1712643300	0.36	0	0.00	0.36	0.36	0.355	416043
1712556900	0.36	-0.005	-1.37	0.35	0.36	0.35	670531
1712294100	0.365	0.01	2.82	0.35	0.365	0.34	326946
1712207700	0.355	0.015	4.41	0.35	0.36	0.34	315816
1712121300	0.34	-0.01	-2.86	0.35	0.35	0.3325	299916
1712034900	0.35	0.025	7.69	0.33	0.355	0.33	275441
1711602900	0.325	0.0125	4.00	0.325	0.34	0.32	188688
1711516500	0.3125	-0.0075	-2.34	0.33	0.33	0.3	153630
1711430100	0.32	0.0125	4.07	0.315	0.34	0.31	261274
1711343700	0.3075	0.01	3.36	0.3	0.31	0.275	443151
1711084500	0.2975	-0.01	-3.25	0.295	0.31	0.295	174062
1710998100	0.3075	0.0125	4.24	0.29	0.3075	0.24	626160
1710911700	0.295	-0.01	-3.28	0.31	0.31	0.295	587835
1710825300	0.305	-0.04	-11.59	0.335	0.34	0.295	598330
1710738900	0.3449999	-0.015	-4.17	0.365	0.365	0.34	147061
1710479700	0.36	0	0.00	0.365	0.365	0.34	614909
1710393300	0.36	-0.01	-2.70	0.37	0.37	0.35	689917
1710306900	0.37	-0.02	-5.13	0.395	0.395	0.35	1027796
1710220500	0.39	0.015	4.00	0.365	0.39	0.365	715625
1710134100	0.375	0.015	4.17	0.365	0.38	0.365	709957
1709874900	0.36	-0.02	-5.26	0.385	0.405	0.36	1600732
1709788500	0.38	0.0325001	9.35	0.355	0.38	0.3474999	1182654
1709702100	0.3474999	0.0025	0.72	0.34	0.355	0.34	438864
1709615700	0.3449999	-0.01	-2.82	0.36	0.36	0.335	593995
1709529300	0.355	0.015	4.41	0.35	0.375	0.335	829555
1709270100	0.34	0	0.00	0.34	0.3449999	0.33	226186
1709183700	0.34	-0.005	-1.45	0.335	0.3449999	0.33	504382
1709097300	0.3449999	0.0249999	7.81	0.325	0.35	0.325	1033183
1709010900	0.32	0.005	1.59	0.31	0.325	0.2849999	655646
1708924500	0.315	0	0.00	0.315	0.33	0.31	326949
1708665300	0.315	0.015	5.00	0.3	0.32	0.3	388680
1708578900	0.3	-0.02	-6.25	0.335	0.335	0.295	1017837
1708492500	0.32	-0.04	-11.11	0.3449999	0.3449999	0.32	441161
1708406100	0.36	0.0150001	4.35	0.3449999	0.36	0.335	642235
1708319700	0.3449999	0.0099999	2.99	0.34	0.3449999	0.335	312708
1708060500	0.335	0	0.00	0.335	0.3375	0.3325	273338
1707974100	0.335	0	0.00	0.34	0.34	0.3225	247564
1707887700	0.335	0.005	1.52	0.34	0.34	0.32	407859
1707801300	0.33	-0.015	-4.35	0.35	0.35	0.32	532097
1707714900	0.3449999	0.0249999	7.81	0.33	0.35	0.33	935994
1707455700	0.32	0.02	6.67	0.3	0.32	0.295	1581389
1707369300	0.3	0.025	9.09	0.2849999	0.3	0.275	805951
1707282900	0.275	0	0.00	0.275	0.28	0.27	284708
1707196500	0.275	0.01	3.77	0.265	0.29	0.265	308747
1707110100	0.265	0.005	1.92	0.255	0.265	0.255	353076
1706850900	0.26	0.01	4.00	0.245	0.265	0.245	316223
1706764500	0.25	0.005	2.04	0.24	0.2525	0.24	276891
1706678100	0.245	-0.01	-3.92	0.24	0.25	0.24	181800
1706591700	0.255	0.015	6.25	0.24	0.255	0.24	114900
1706505300	0.24	0.005	2.13	0.235	0.245	0.235	37620
1706159700	0.235	-0.02	-7.84	0.25	0.25	0.23	592867
1706073300	0.255	0.005	2.00	0.255	0.255	0.245	341382
1705986900	0.25	-0.005	-1.96	0.255	0.255	0.245	319758
1705900500	0.255	-0.0025	-0.97	0.25	0.255	0.245	447612
1705641300	0.2575	-0.0025	-0.96	0.26	0.26	0.25	355887
1705554900	0.26	-0.005	-1.89	0.265	0.265	0.26	161061

Oneview Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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