One Health Group Plc (AIM:OHGR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 310.00
+5.00 (1.64%)
At close: Nov 6, 2026
One Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 302.70 | 310.00 | 302.70 | 310.00 | 310.00 | 1.64% | - |
| Nov 5, 2026 | 305.00 | 310.00 | 301.60 | 305.00 | 305.00 | - | 5,945 |
| Nov 4, 2026 | 302.50 | 303.30 | 300.00 | 305.00 | 305.00 | 0.83% | 8,082 |
| Nov 3, 2026 | 309.50 | 310.37 | 297.50 | 302.50 | 302.50 | -2.26% | 36,652 |
| Nov 2, 2026 | 309.50 | 310.40 | 309.50 | 309.50 | 309.50 | - | 20,671 |
| Oct 30, 2026 | 309.50 | 309.50 | 308.82 | 309.50 | 309.50 | - | 13,000 |
| Oct 29, 2026 | 309.50 | 312.50 | 308.82 | 309.50 | 309.50 | - | 8,616 |
| Oct 28, 2026 | 309.50 | 314.00 | 308.80 | 309.50 | 309.50 | -0.16% | 11,951 |
| Oct 27, 2026 | 307.50 | 313.00 | 306.90 | 310.00 | 310.00 | 0.65% | 20,155 |
| Oct 26, 2026 | 295.00 | 310.00 | 292.20 | 308.00 | 308.00 | 5.30% | 44,193 |
| Oct 23, 2026 | 292.50 | 291.90 | 290.85 | 292.50 | 292.50 | - | 9,631 |
| Oct 22, 2026 | 292.50 | 290.85 | 290.85 | 292.50 | 292.50 | - | 1,000 |
| Oct 21, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - | 3,417 |
| Oct 20, 2026 | 292.50 | 290.85 | 290.80 | 292.50 | 292.50 | - | 2,711 |
| Oct 19, 2026 | 292.50 | 292.10 | 291.00 | 292.50 | 292.50 | - | 2,670 |
| Oct 16, 2026 | 295.00 | 295.00 | 295.00 | 292.50 | 292.50 | - | 2 |
| Oct 15, 2026 | 292.30 | 292.30 | 290.80 | 292.50 | 292.50 | - | 1,728 |
| Oct 14, 2026 | 290.80 | 292.00 | 290.80 | 292.50 | 292.50 | - | 1,115 |
| Oct 13, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - | - |
| Oct 12, 2026 | 292.35 | 292.35 | 290.80 | 292.50 | 292.50 | - | 1,762 |
| Oct 9, 2026 | 292.35 | 292.35 | 291.20 | 292.50 | 292.50 | - | 927 |
| Oct 8, 2026 | 291.00 | 292.50 | 292.50 | 292.50 | 292.50 | - | 6,168 |
| Oct 7, 2026 | 292.50 | 292.55 | 292.55 | 292.50 | 292.50 | - | 1,451 |
| Oct 6, 2026 | 292.50 | 292.70 | 292.60 | 292.50 | 292.50 | - | 8,815 |
| Oct 5, 2026 | 292.50 | 292.80 | 290.55 | 292.50 | 292.50 | - | 4,067 |
| Oct 2, 2026 | 293.00 | 293.00 | 290.55 | 292.50 | 292.50 | - | 3,920 |
| Oct 1, 2026 | 294.99 | 294.99 | 293.00 | 292.50 | 292.50 | -0.85% | 2,156 |
| Sep 30, 2026 | 295.00 | 296.00 | 292.76 | 295.00 | 295.00 | - | 6,700 |
| Sep 29, 2026 | 295.00 | 296.40 | 290.00 | 295.00 | 295.00 | - | 1,297 |
| Sep 28, 2026 | 295.50 | 296.40 | 292.75 | 295.00 | 295.00 | - | 1,364 |
| Sep 25, 2026 | 295.50 | 295.50 | 295.50 | 295.00 | 295.00 | - | 856 |
| Sep 24, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 23, 2026 | 296.50 | 296.50 | 292.50 | 295.00 | 295.00 | - | 3,724 |
| Sep 22, 2026 | 296.95 | 296.95 | 294.12 | 295.00 | 295.00 | - | 5,119 |
| Sep 21, 2026 | 297.00 | 297.49 | 297.00 | 295.00 | 295.00 | - | 2,194 |
| Sep 18, 2026 | 295.00 | 297.49 | 293.35 | 295.00 | 295.00 | - | 1,309 |
| Sep 17, 2026 | 293.00 | 297.49 | 293.00 | 295.00 | 295.00 | - | 2,692 |
| Sep 16, 2026 | 297.90 | 297.90 | 297.90 | 295.00 | 295.00 | - | 2,335 |
| Sep 15, 2026 | 300.00 | 300.00 | 295.15 | 295.00 | 295.00 | -1.67% | 41,119 |
| Sep 14, 2026 | 289.80 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | 51,978 |
| Sep 11, 2026 | 291.00 | 290.35 | 290.10 | 290.00 | 290.00 | 0.52% | 7,871 |
| Sep 10, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - | - |
| Sep 9, 2026 | 288.50 | 290.50 | 287.52 | 288.50 | 288.50 | - | 4,137 |
| Sep 8, 2026 | 288.50 | 290.80 | 287.45 | 288.50 | 288.50 | - | 4,284 |
| Sep 7, 2026 | 288.50 | 290.80 | 287.40 | 288.50 | 288.50 | - | 1,914 |
| Sep 4, 2026 | 288.50 | 290.80 | 287.00 | 288.50 | 288.50 | - | 3,535 |
| Sep 3, 2026 | 292.50 | 296.70 | 290.00 | 288.50 | 288.50 | 0.07% | 11,569 |
| Sep 2, 2026 | 293.70 | 293.70 | 291.25 | 292.50 | 288.30 | - | 9,330 |
| Sep 1, 2026 | 292.50 | 293.90 | 291.06 | 292.50 | 288.30 | - | 20,404 |
| Aug 28, 2026 | 292.50 | 293.90 | 291.06 | 292.50 | 288.30 | - | 7,717 |