Onward Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	269.00	269.00	255.00	256.25	256.25	-0.45%	1,184
Jun 17, 2026	254.05	260.35	253.90	257.40	257.40	2.24%	2,091
Jun 16, 2026	253.20	257.45	251.15	251.75	251.75	-0.20%	3,212
Jun 15, 2026	257.00	257.00	246.45	252.25	252.25	1.80%	1,628
Jun 12, 2026	254.70	254.95	247.05	247.80	247.80	-0.88%	3,037
Jun 11, 2026	250.00	254.50	248.00	250.00	250.00	-0.87%	1,135
Jun 10, 2026	255.15	259.95	251.90	252.20	252.20	-1.31%	1,309
Jun 9, 2026	258.50	263.85	254.00	255.55	255.55	-1.06%	1,135
Jun 8, 2026	252.00	259.40	251.75	258.30	258.30	0.54%	2,920
Jun 5, 2026	256.65	261.50	251.45	256.90	256.90	-0.10%	9,383
Jun 4, 2026	260.15	261.25	256.95	257.15	257.15	-0.87%	3,132
Jun 3, 2026	270.00	270.00	257.85	259.40	259.40	-3.15%	1,610
Jun 2, 2026	258.45	272.00	258.45	267.85	267.85	3.00%	2,899
Jun 1, 2026	266.80	273.15	257.55	260.05	260.05	-1.72%	3,944
May 29, 2026	273.75	273.75	262.50	264.60	264.60	-1.27%	1,195
May 27, 2026	271.50	271.55	266.30	268.00	268.00	-1.47%	2,990
May 26, 2026	274.35	277.25	270.15	272.00	272.00	0.95%	3,373
May 25, 2026	269.40	272.20	263.85	269.45	269.45	3.22%	5,977
May 22, 2026	259.60	266.65	257.70	261.05	261.05	0.31%	1,950
May 21, 2026	263.85	263.85	257.55	260.25	260.25	-0.06%	2,774
May 20, 2026	253.95	261.80	253.30	260.40	260.40	0.81%	2,519
May 19, 2026	255.75	262.30	250.55	258.30	258.30	3.11%	5,923
May 18, 2026	262.70	262.70	250.20	250.50	250.50	-7.63%	6,122
May 15, 2026	273.90	275.75	264.60	271.20	271.20	1.78%	12,151
May 14, 2026	273.90	278.90	264.40	266.45	266.45	-1.06%	7,370
May 13, 2026	270.95	273.30	265.15	269.30	269.30	1.30%	9,202
May 12, 2026	276.35	278.00	264.60	265.85	265.85	-2.76%	11,451
May 11, 2026	278.45	281.75	270.15	273.40	273.40	-1.32%	12,296
May 8, 2026	254.80	279.70	254.80	277.05	277.05	11.24%	62,622
May 7, 2026	243.30	251.85	242.05	249.05	249.05	1.55%	5,912
May 6, 2026	257.95	257.95	236.30	245.25	245.25	1.26%	10,591
May 5, 2026	264.05	264.05	232.45	242.20	242.20	-4.21%	17,842
May 4, 2026	252.05	268.95	251.75	252.85	252.85	4.10%	37,812
Apr 30, 2026	235.60	245.60	232.95	242.90	242.90	0.79%	2,608
Apr 29, 2026	240.00	242.20	237.40	241.00	241.00	1.77%	356
Apr 28, 2026	240.70	246.15	235.70	236.80	236.80	-1.64%	2,568
Apr 27, 2026	242.90	242.90	236.05	240.75	240.75	1.93%	953
Apr 24, 2026	239.25	239.25	232.85	236.20	236.20	-1.87%	3,533
Apr 23, 2026	243.80	247.70	240.00	240.70	240.70	-2.75%	297
Apr 22, 2026	247.95	248.20	243.00	247.50	247.50	0.16%	1,821
Apr 21, 2026	248.55	249.20	244.80	247.10	247.10	0.86%	2,332
Apr 20, 2026	255.05	255.05	240.00	245.00	245.00	-3.68%	2,856
Apr 17, 2026	260.45	260.45	249.15	254.35	254.35	-2.59%	1,698
Apr 16, 2026	270.90	270.90	257.00	261.10	261.10	-1.56%	1,042
Apr 15, 2026	256.00	268.00	255.80	265.25	265.25	5.09%	1,325
Apr 13, 2026	256.00	256.00	237.45	252.40	252.40	0.98%	1,557
Apr 10, 2026	249.00	255.20	245.15	249.95	249.95	2.02%	3,516
Apr 9, 2026	251.00	254.70	242.70	245.00	245.00	-3.12%	1,086
Apr 8, 2026	245.05	255.90	243.90	252.90	252.90	6.13%	1,489
Apr 7, 2026	236.40	240.00	232.90	238.30	238.30	1.19%	370