ASX · ONE · stock
Oneview Healthcare PLC (ONE) stock price history
Every ASX trading session of Oneview Healthcare PLC from Mar 16, 2016 to Sep 28, 2026: 2,666 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONE adjusted close, 2016 to 2026
- A$7.18
- All time high, 2016
- A$0.4100
- 52 week high, A$0.1300 low
- 2,666
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ONE key facts
- Oneview Healthcare PLC (ONE) closed at A$0.1450 on Sep 28, 2026 on ASX.
- ONE's all time high close is A$7.18, set on Oct 10, 2016; its all time low close is A$0.0350 on Mar 19, 2020.
- ONE's 52 week range is A$0.1300 to A$0.4100.
- ONE returned -38.3% over the year to Sep 28, 2026 and -65.9% over five years.
- Over ten years ONE returned -98%, -31.5% a year compounded.
- ONE's deepest drawdown was -99.5% from Oct 10, 2016 to Mar 19, 2020.
- DataCedar holds 2,666 daily sessions of ONE history from Mar 16, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONE price chart, 2016 to 2026
ONE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.6% |
| 3 months | +3.6% |
| 6 months | -21.6% |
| Year to date | -63.3% |
| 1 year | -38.3% |
| 3 years | -40.8% |
| 5 years | -65.9% |
| 10 years | -97.7% |
| Since Mar 16, 2016 | -96.0% |
| Compound annual growth, 10.5 years | -26.4% |
ONE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.18 on Oct 10, 2016
- All time low close
- A$0.0350 on Mar 19, 2020
- 52 week high
- A$0.4100 on Jan 22, 2026
- 52 week low
- A$0.1300 on Jun 30, 2026
- Deepest drawdown
- -99.5% from Oct 10, 2016 to Mar 19, 2020, not yet recovered
- Best single session
- +121.4% on Jan 31, 2021
- Worst single session
- -43.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 76.8%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +489%
- Worst calendar year
- 2019, -79%
ONE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 16, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3950 | A$0.4100 | A$0.1300 | A$0.1450 | -63.3% | 32.7M | 188 |
| 2025 | A$0.3000 | A$0.4000 | A$0.1650 | A$0.3950 | +33.9% | 67.6M | 253 |
| 2024 | A$0.2400 | A$0.4250 | A$0.2300 | A$0.2950 | +22.9% | 88.6M | 254 |
| 2023 | A$0.1100 | A$0.3250 | A$0.0610 | A$0.2400 | +118.2% | 91.9M | 252 |
| 2022 | A$0.2600 | A$0.3350 | A$0.0840 | A$0.1100 | -58.5% | 88.5M | 251 |
| 2021 | A$0.0480 | A$0.5750 | A$0.0410 | A$0.2650 | +488.9% | 1B | 254 |
| 2020 | A$0.1200 | A$0.1550 | A$0.0320 | A$0.0450 | -64.0% | 107.7M | 255 |
| 2019 | A$0.6000 | A$0.6000 | A$0.1100 | A$0.1250 | -79.2% | 12.6M | 253 |
| 2018 | A$2.02 | A$2.15 | A$0.5100 | A$0.6000 | -70.4% | 5.2M | 253 |
| 2017 | A$6.40 | A$6.84 | A$1.95 | A$2.03 | -68.0% | 7.8M | 252 |
| 2016 | A$3.70 | A$7.28 | A$3.55 | A$6.35 | n/a | 7.9M | 201 |
ONE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1450 | -29.3% |
| August 2026 | A$0.2050 | +20.6% |
| July 2026 | A$0.1700 | +21.4% |
| June 2026 | A$0.1400 | -22.2% |
| May 2026 | A$0.1800 | +5.9% |
| April 2026 | A$0.1700 | -5.6% |
| March 2026 | A$0.1800 | -33.3% |
| February 2026 | A$0.2700 | -23.9% |
| January 2026 | A$0.3550 | -10.1% |
| December 2025 | A$0.3950 | +29.5% |
| November 2025 | A$0.3050 | +56.4% |
| October 2025 | A$0.1950 | -17.0% |
About the ONE data
Daily bars. 2,666 sessions from Mar 16, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ONE share price history
