OVN

Oventus Medical Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Oventus Medical Limited OVN Australian Stock Exchange Ordinary Share AU000000OVN3
  Price Change Change Percent Stock Price Last Traded
-0.01 -5.0% 0.19 00:26:38
Open Price Low Price High Price Close Price Prev Close
0.195 0.19 0.195 0.20
more quote information »

OVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.210.210.190.194517212,296-0.02-9.52%
1 Month0.2050.2150.1850.198145135,726-0.015-7.32%
3 Months0.230.2450.180.208171169,616-0.04-17.39%
6 Months0.240.290.180.224874187,774-0.05-20.83%
1 Year0.2820.380.180.258314230,558-0.092-32.62%
3 Years0.400.910.1750.388676217,325-0.21-52.5%
5 Years0.601.000.1750.420134163,221-0.41-68.33%

OVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 0.20 0.00 0.0% 0.20 0.20 0.20 35,700
Apr 16 2021 0.20 0.01 5.26% 0.205 0.21 0.20 258,518
Apr 15 2021 0.19 0.00 0.0% 0.195 0.195 0.19 289,796
Apr 14 2021 0.19 -0.01 -5.0% 0.205 0.205 0.19 292,211
Apr 13 2021 0.20 0.00 0.0% 0.20 0.20 0.20 21,524
Apr 12 2021 0.20 -0.01 -4.76% 0.21 0.21 0.20 199,429
Apr 09 2021 0.21 -0.005 -2.33% 0.21 0.21 0.21 25,000
Apr 08 2021 0.215 0.01 4.88% 0.205 0.215 0.20 159,000
Apr 07 2021 0.205 0.005 2.5% 0.20 0.205 0.20 222,765
Apr 06 2021 0.20 0.00 0.0% 0.20 0.20 0.195 269,719
Apr 01 2021 0.20 0.015 8.11% 0.20 0.20 0.185 130,717
Mar 31 2021 0.185 0.00 0.0% 0.185 0.185 0.185 0.00
Mar 30 2021 0.185 -0.02 -9.76% 0.20 0.20 0.185 131,314
Mar 29 2021 0.205 0.015 7.89% 0.205 0.205 0.20 49,200
Mar 26 2021 0.19 -0.015 -7.32% 0.20 0.20 0.19 30,999
Mar 25 2021 0.205 0.005 2.5% 0.195 0.205 0.195 9,232
Mar 24 2021 0.20 -0.005 -2.44% 0.195 0.205 0.195 76,187
Mar 23 2021 0.205 0.01 5.13% 0.205 0.205 0.205 6,000
Mar 22 2021 0.195 0.005 2.63% 0.20 0.205 0.195 220,071
See More Historical Prices ยป
Your Recent History
ASX
OVN
Oventus Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210420 05:01:54