One Health Group PLC (OHGR)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 210 | 225 | 205 | 19 | 210 | DE |
| 4 | 0 | 0 | 210 | 225 | 200.2 | 5 | 210 | DE |
| 12 | 0 | 0 | 210 | 225 | 200 | 431 | 210 | DE |
| 26 | 15 | 7.69230769231 | 195 | 230 | 175 | 423 | 211.10134019 | DE |
| 52 | 30 | 16.6666666667 | 180 | 245 | 170 | 451 | 198.23421614 | DE |
| 156 | 55 | 35.4838709677 | 155 | 250 | 107.5 | 444 | 189.54464034 | DE |
| 260 | 55 | 35.4838709677 | 155 | 250 | 107.5 | 444 | 189.54464034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1739460900 | 210 | 0 | 0.00 | 210 | 225 | 205 | 93 |
| 1739378040 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1739291220 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1739202480 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1738937700 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1738855980 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1738772880 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1738686480 | 210 | 0 | 0.00 | 210 | 215 | 205 | 0 |
| 1738596900 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1738337520 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1738254840 | 210 | 0 | 0.00 | 205 | 220 | 205 | 0 |
| 1738165140 | 210 | 0 | 0.00 | 205 | 220 | 205 | 0 |
| 1738078980 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1737975300 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1737735960 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1737649680 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1737563340 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1737476940 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1737390480 | 210 | 0 | 0.00 | 210 | 220 | 200.2 | 7 |
| 1737131340 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1737044940 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1736955300 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1736869080 | 210 | 0 | 0.00 | 210 | 220 | 205 | 464 |
| 1736782500 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1736524020 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1736439600 | 210 | 0 | 0.00 | 210 | 225 | 205 | 464 |
| 1736353620 | 210 | 0 | 0.00 | 210 | 220 | 205 | 635 |
| 1736264400 | 210 | 0 | 0.00 | 210 | 225 | 205 | 17200 |
| 1736180880 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1735918500 | 210 | 0 | 0.00 | 210 | 220 | 205 | 0 |
| 1735832160 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1735662660 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1735576260 | 210 | 0 | 0.00 | 210 | 225 | 205 | 46 |
| 1735313700 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1735057680 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1734971280 | 210 | 0 | 0.00 | 210 | 225 | 205 | 1000 |
| 1734712200 | 210 | 0 | 0.00 | 210 | 225 | 200 | 3349 |
| 1734622440 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1734536340 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1734449880 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1734366420 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1734104460 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1734020880 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733931060 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733848080 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733761860 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733495700 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733416140 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733326500 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733239800 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1733156940 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732897620 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732808160 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732721820 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732638480 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732548840 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732289460 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732203480 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1732120140 | 210 | 0 | 0.00 | 210 | 225 | 205 | 393 |
| 1732033620 | 210 | 0 | 0.00 | 210 | 225 | 205 | 0 |
| 1731947580 | 210 | 0 | 0.00 | 210 | 225 | 205 | 2779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
