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
3rd Oct 2025 (Fri) 237.00 237.00 237.00 237.00 372
2nd Oct 2025 (Thu) 241.00 241.00 237.00 237.00 4,660
1st Oct 2025 (Wed) 241.00 241.00 241.00 241.00 0
30th Sep 2025 (Tue) 241.00 241.00 241.00 241.00 198
29th Sep 2025 (Mon) 239.00 241.00 239.00 241.00 3,826
26th Sep 2025 (Fri) 239.00 239.00 239.00 239.00 25
25th Sep 2025 (Thu) 250.00 250.00 250.00 239.00 3,327
24th Sep 2025 (Wed) 234.00 234.00 234.00 242.00 4,489
23rd Sep 2025 (Tue) 242.00 242.00 242.00 242.00 106
22nd Sep 2025 (Mon) 246.00 246.00 246.00 242.00 1,306
19th Sep 2025 (Fri) 240.00 240.00 240.00 236.00 17,122
18th Sep 2025 (Thu) 246.00 246.00 246.00 246.00 0
17th Sep 2025 (Wed) 252.00 252.00 242.00 246.00 19,481
16th Sep 2025 (Tue) 256.00 256.00 256.00 256.00 47
15th Sep 2025 (Mon) 254.00 256.00 254.00 256.00 3,925
12th Sep 2025 (Fri) 260.00 260.00 256.00 254.00 46,902
11th Sep 2025 (Thu) 258.00 260.00 258.00 260.00 1,079
10th Sep 2025 (Wed) 262.00 266.00 262.00 258.00 3,089
9th Sep 2025 (Tue) 258.00 258.00 257.00 257.00 1,636
8th Sep 2025 (Mon) 258.00 258.00 258.00 258.00 3,246
5th Sep 2025 (Fri) 258.00 258.00 258.00 258.00 1,044
4th Sep 2025 (Thu) 260.00 260.00 258.00 258.00 397
3rd Sep 2025 (Wed) 266.00 266.00 266.00 260.00 2,767
2nd Sep 2025 (Tue) 260.00 266.00 254.00 260.00 19,676
1st Sep 2025 (Mon) 250.00 252.00 250.00 252.00 1,580
29th Aug 2025 (Fri) 250.00 250.00 250.00 250.00 15,015
28th Aug 2025 (Thu) 250.00 250.00 250.00 250.00 649
27th Aug 2025 (Wed) 250.00 250.00 250.00 250.00 3,547
26th Aug 2025 (Tue) 250.00 250.00 250.00 250.00 2,469
25th Aug 2025 (Mon) 250.00 250.00 250.00 250.00 0
22nd Aug 2025 (Fri) 248.00 250.00 248.00 250.00 4,215
21st Aug 2025 (Thu) 248.00 248.00 248.00 248.00 750
20th Aug 2025 (Wed) 248.00 248.00 248.00 248.00 117
19th Aug 2025 (Tue) 240.00 250.00 240.00 248.00 10,586
18th Aug 2025 (Mon) 248.00 248.00 242.00 240.00 21,842
15th Aug 2025 (Fri) 265.00 265.00 257.00 257.00 11,947
14th Aug 2025 (Thu) 265.00 265.00 265.00 265.00 2,428
13th Aug 2025 (Wed) 267.00 267.00 265.00 265.00 1,495
12th Aug 2025 (Tue) 267.00 267.00 267.00 267.00 6,663
11th Aug 2025 (Mon) 269.00 269.00 267.00 267.00 1,658
8th Aug 2025 (Fri) 266.00 269.00 266.00 269.00 18,162
7th Aug 2025 (Thu) 270.00 270.00 270.00 266.00 9,338
6th Aug 2025 (Wed) 265.00 265.00 262.00 262.00 4,812
5th Aug 2025 (Tue) 264.00 265.00 264.00 265.00 1,762
4th Aug 2025 (Mon) 250.00 270.00 250.00 264.00 24,848
FTSE 100 Latest
Value9,491.25
Change63.52