Oneview Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	113,142
Feb 9, 2026	0.29	0.31	0.29	0.31	0.31	14.81%	99,305
Feb 6, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	131,579
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	371,166
Feb 4, 2026	0.33	0.33	0.30	0.30	0.30	-13.04%	127,172
Feb 3, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	141,704
Feb 2, 2026	0.35	0.35	0.32	0.33	0.33	-7.04%	93,781
Jan 30, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	185,296
Jan 29, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	422,019
Jan 28, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	480,518
Jan 27, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	330,539
Jan 23, 2026	0.40	0.41	0.40	0.40	0.40	1.28%	950,156
Jan 22, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	429,069
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	168,789
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	-	101,525
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	657,859
Jan 16, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	827,713
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	146,189
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	801,412
Jan 13, 2026	0.38	0.38	0.37	0.38	0.38	-	474,716
Jan 12, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	229,788
Jan 9, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	653,238
Jan 8, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	254,465
Jan 7, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	196,852
Jan 6, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	209,262
Jan 5, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	1,478,399
Jan 2, 2026	0.40	0.40	0.39	0.40	0.40	-	125,315
Dec 31, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	78,285
Dec 30, 2025	0.38	0.39	0.38	0.39	0.39	-	110,196
Dec 29, 2025	0.38	0.39	0.38	0.39	0.39	-2.50%	71,210
Dec 24, 2025	0.38	0.40	0.36	0.40	0.40	6.67%	421,513
Dec 23, 2025	0.35	0.39	0.35	0.38	0.38	4.17%	373,241
Dec 22, 2025	0.33	0.36	0.32	0.36	0.36	9.09%	586,458
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	157,979
Dec 18, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	415,166
Dec 17, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	99,059
Dec 16, 2025	0.36	0.36	0.33	0.35	0.35	-2.78%	227,378
Dec 15, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	530,694
Dec 12, 2025	0.35	0.35	0.33	0.35	0.35	-4.17%	317,071
Dec 11, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	219,755
Dec 10, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	558,894
Dec 9, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	390,367
Dec 8, 2025	0.35	0.36	0.34	0.35	0.35	-	119,841
Dec 5, 2025	0.35	0.35	0.33	0.35	0.35	-	216,042
Dec 4, 2025	0.34	0.36	0.33	0.35	0.35	-	431,967
Dec 3, 2025	0.33	0.35	0.33	0.35	0.35	4.48%	667,777
Dec 2, 2025	0.30	0.34	0.30	0.34	0.34	9.84%	643,115
Dec 1, 2025	0.31	0.32	0.30	0.31	0.31	-	169,005
Nov 28, 2025	0.30	0.31	0.30	0.31	0.31	-	703,858
Nov 27, 2025	0.30	0.31	0.28	0.31	0.31	5.17%	400,818