Onward Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	279.55	286.60	277.00	279.95	279.95	0.65%	1,960
Jul 8, 2026	278.10	287.25	276.30	278.15	278.15	-0.78%	2,567
Jul 7, 2026	279.40	285.85	277.00	280.35	280.35	0.13%	1,724
Jul 6, 2026	285.30	285.30	272.10	280.00	280.00	-0.37%	3,143
Jul 3, 2026	286.45	288.00	278.80	281.05	281.05	-1.13%	5,527
Jul 2, 2026	288.80	293.95	287.10	292.25	284.25	0.83%	6,933
Jul 1, 2026	289.95	293.15	286.45	289.85	281.92	1.12%	7,211
Jun 30, 2026	286.60	289.00	282.00	286.65	278.80	-0.16%	9,905
Jun 29, 2026	289.25	297.40	281.60	287.10	279.24	1.25%	76,884
Jun 25, 2026	270.00	310.00	268.15	283.55	275.79	5.23%	260,479
Jun 24, 2026	256.60	270.10	256.60	269.45	262.07	4.93%	3,327
Jun 23, 2026	264.25	265.00	256.60	256.80	249.77	-2.49%	2,269
Jun 22, 2026	260.00	271.15	252.25	263.35	256.14	2.87%	3,626
Jun 19, 2026	256.25	259.65	251.75	256.00	248.99	-0.10%	2,561
Jun 18, 2026	269.00	269.00	255.00	256.25	249.24	-0.45%	1,184
Jun 17, 2026	254.05	260.35	253.90	257.40	250.35	2.24%	2,091
Jun 16, 2026	253.20	257.45	251.15	251.75	244.86	-0.20%	3,212
Jun 15, 2026	257.00	257.00	246.45	252.25	245.34	1.80%	1,628
Jun 12, 2026	254.70	254.95	247.05	247.80	241.02	-0.88%	3,037
Jun 11, 2026	250.00	254.50	248.00	250.00	243.16	-0.87%	1,135
Jun 10, 2026	255.15	259.95	251.90	252.20	245.30	-1.31%	1,309
Jun 9, 2026	258.50	263.85	254.00	255.55	248.55	-1.06%	1,135
Jun 8, 2026	252.00	259.40	251.75	258.30	251.23	0.54%	2,920
Jun 5, 2026	256.65	261.50	251.45	256.90	249.87	-0.10%	9,383
Jun 4, 2026	260.15	261.25	256.95	257.15	250.11	-0.87%	3,132
Jun 3, 2026	270.00	270.00	257.85	259.40	252.30	-3.15%	1,610
Jun 2, 2026	258.45	272.00	258.45	267.85	260.52	3.00%	2,899
Jun 1, 2026	266.80	273.15	257.55	260.05	252.93	-1.72%	3,944
May 29, 2026	273.75	273.75	262.50	264.60	257.36	-1.27%	1,195
May 27, 2026	271.50	271.55	266.30	268.00	260.66	-1.47%	2,990
May 26, 2026	274.35	277.25	270.15	272.00	264.55	0.95%	3,373
May 25, 2026	269.40	272.20	263.85	269.45	262.07	3.22%	5,977
May 22, 2026	259.60	266.65	257.70	261.05	253.90	0.31%	1,950
May 21, 2026	263.85	263.85	257.55	260.25	253.13	-0.06%	2,774
May 20, 2026	253.95	261.80	253.30	260.40	253.27	0.81%	2,519
May 19, 2026	255.75	262.30	250.55	258.30	251.23	3.11%	5,923
May 18, 2026	262.70	262.70	250.20	250.50	243.64	-7.63%	6,122
May 15, 2026	273.90	275.75	264.60	271.20	263.78	1.78%	12,151
May 14, 2026	273.90	278.90	264.40	266.45	259.16	-1.06%	7,370
May 13, 2026	270.95	273.30	265.15	269.30	261.93	1.30%	9,202
May 12, 2026	276.35	278.00	264.60	265.85	258.57	-2.76%	11,451
May 11, 2026	278.45	281.75	270.15	273.40	265.92	-1.32%	12,296
May 8, 2026	254.80	279.70	254.80	277.05	269.47	11.24%	62,622
May 7, 2026	243.30	251.85	242.05	249.05	242.23	1.55%	5,912
May 6, 2026	257.95	257.95	236.30	245.25	238.54	1.26%	10,591
May 5, 2026	264.05	264.05	232.45	242.20	235.57	-4.21%	17,842
May 4, 2026	252.05	268.95	251.75	252.85	245.93	4.10%	37,812
Apr 30, 2026	235.60	245.60	232.95	242.90	236.25	0.79%	2,608
Apr 29, 2026	240.00	242.20	237.40	241.00	234.40	1.77%	356
Apr 28, 2026	240.70	246.15	235.70	236.80	230.32	-1.64%	2,568