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
24th Oct 2025 (Fri) 220.00 220.00 220.00 221.00 4,292
23rd Oct 2025 (Thu) 208.00 214.00 208.00 216.00 49,674
22nd Oct 2025 (Wed) 214.00 215.00 214.00 215.00 7,097
21st Oct 2025 (Tue) 216.00 216.00 216.00 214.00 11,800
20th Oct 2025 (Mon) 223.00 223.00 219.00 219.00 1,601
17th Oct 2025 (Fri) 228.00 228.00 223.00 223.00 4,291
16th Oct 2025 (Thu) 228.00 228.00 228.00 228.00 78
15th Oct 2025 (Wed) 228.00 228.00 228.00 228.00 4,936
14th Oct 2025 (Tue) 230.00 230.00 230.00 228.00 3,247
13th Oct 2025 (Mon) 230.00 230.00 230.00 235.00 1,609
10th Oct 2025 (Fri) 240.00 240.00 240.00 237.00 976
9th Oct 2025 (Thu) 240.00 240.00 240.00 237.00 2,725
8th Oct 2025 (Wed) 237.00 239.00 237.00 239.00 482
7th Oct 2025 (Tue) 237.00 237.00 237.00 237.00 34
6th Oct 2025 (Mon) 237.00 237.00 237.00 237.00 815
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
FTSE 100 Latest
Value9,645.62
Change67.05