Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

One Health Grp (OHGR) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 173.50 173.50 173.50 173.50 2,000
19th Jun 2025 (Thu) 173.50 173.50 173.50 173.50 1,430
18th Jun 2025 (Wed) 174.00 174.00 173.50 173.50 6,712
17th Jun 2025 (Tue) 173.50 174.00 173.50 174.00 0
16th Jun 2025 (Mon) 173.50 173.50 173.50 173.50 568
13th Jun 2025 (Fri) 173.50 173.50 173.50 173.50 0
12th Jun 2025 (Thu) 173.50 173.50 173.50 173.50 736
11th Jun 2025 (Wed) 173.50 173.50 173.50 173.50 5,000
10th Jun 2025 (Tue) 175.50 175.50 173.50 173.50 1,974
9th Jun 2025 (Mon) 176.00 176.00 176.00 175.50 11,853
6th Jun 2025 (Fri) 172.50 173.00 172.50 173.00 22,706
5th Jun 2025 (Thu) 175.00 175.00 173.00 172.50 35,000
4th Jun 2025 (Wed) 181.00 181.00 177.00 177.00 5,451
3rd Jun 2025 (Tue) 182.50 182.50 181.00 181.00 1,000
2nd Jun 2025 (Mon) 182.50 182.50 182.50 182.50 0
30th May 2025 (Fri) 182.50 182.50 182.50 182.50 1,019
29th May 2025 (Thu) 183.50 183.50 182.50 182.50 500
28th May 2025 (Wed) 182.50 183.50 182.50 183.50 6,354
27th May 2025 (Tue) 178.45 182.50 178.45 182.50 0
26th May 2025 (Mon) 178.45 178.45 178.45 178.45 0
23rd May 2025 (Fri) 182.50 182.50 182.50 182.50 2,600
22nd May 2025 (Thu) 182.50 182.50 182.50 182.50 0
21st May 2025 (Wed) 182.50 182.50 182.50 182.50 0
20th May 2025 (Tue) 182.50 182.50 182.50 182.50 3,557
19th May 2025 (Mon) 182.50 182.50 182.50 182.50 0
16th May 2025 (Fri) 182.50 182.50 182.50 182.50 0
15th May 2025 (Thu) 182.50 182.50 182.50 182.50 0
14th May 2025 (Wed) 183.00 183.00 182.50 182.50 643
13th May 2025 (Tue) 183.00 183.00 183.00 183.00 537
12th May 2025 (Mon) 183.00 183.00 183.00 183.00 0
9th May 2025 (Fri) 184.00 184.00 183.00 183.00 3,500
8th May 2025 (Thu) 183.50 184.00 183.50 184.00 17,037
7th May 2025 (Wed) 183.50 183.50 183.50 183.50 602
6th May 2025 (Tue) 179.72 183.50 179.72 183.50 946
5th May 2025 (Mon) 179.72 179.72 179.72 179.72 0
2nd May 2025 (Fri) 183.50 183.50 182.00 182.00 4,850
1st May 2025 (Thu) 183.50 183.50 183.50 183.50 2,962
30th Apr 2025 (Wed) 187.00 187.00 183.50 183.50 6,218
29th Apr 2025 (Tue) 187.00 187.00 187.00 187.00 1
28th Apr 2025 (Mon) 187.00 187.00 187.00 187.00 21,181
25th Apr 2025 (Fri) 185.00 187.00 185.00 187.00 10,446
24th Apr 2025 (Thu) 190.00 190.00 190.00 185.00 13,428
23rd Apr 2025 (Wed) 188.00 188.00 187.00 187.00 10,000
22nd Apr 2025 (Tue) 187.00 188.00 187.00 188.00 4,647
FTSE 100 Latest
Value8,774.65
Change-17.15