Oneview Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.22	0.22	0.22	0.22	0.22	-2.22%	12,500
Mar 5, 2026	0.24	0.24	0.22	0.23	0.23	2.27%	204,469
Mar 4, 2026	0.24	0.25	0.22	0.22	0.22	-6.38%	170,354
Mar 3, 2026	0.23	0.28	0.22	0.24	0.24	-	249,463
Mar 2, 2026	0.27	0.28	0.23	0.24	0.24	-12.96%	249,594
Feb 27, 2026	0.22	0.27	0.22	0.27	0.27	35.00%	185,819
Feb 26, 2026	0.23	0.23	0.20	0.20	0.20	-14.89%	147,729
Feb 25, 2026	0.25	0.25	0.24	0.24	0.24	-7.84%	110,952
Feb 24, 2026	0.26	0.26	0.26	0.26	0.26	-	9,857
Feb 23, 2026	0.26	0.26	0.26	0.26	0.26	-	24,670
Feb 20, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	19,140
Feb 19, 2026	0.28	0.29	0.27	0.27	0.27	-1.85%	81,636
Feb 18, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	43,196
Feb 17, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	50,735
Feb 16, 2026	0.28	0.29	0.28	0.29	0.29	-5.00%	99,994
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-	33,794
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-7.69%	213,915
Feb 11, 2026	0.34	0.34	0.31	0.33	0.33	3.17%	190,959
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