Onward Medical N.V. (EBR:ONWD)
Belgium · Delayed Price · Currency is EUR 3.460
-0.045 (-1.28%)
At close: Mar 20, 2026
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.55 | 3.59 | 3.46 | 3.46 | 3.46 | -1.28% | 203,680 |
| Mar 19, 2026 | 3.55 | 3.61 | 3.51 | 3.51 | 3.51 | -3.44% | 119,993 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -2.68% | 95,185 |
| Mar 17, 2026 | 3.73 | 3.80 | 3.65 | 3.73 | 3.73 | 2.47% | 42,337 |
| Mar 16, 2026 | 3.68 | 3.75 | 3.60 | 3.64 | 3.64 | 0.41% | 165,054 |
| Mar 13, 2026 | 3.75 | 3.79 | 3.62 | 3.63 | 3.63 | -4.10% | 256,560 |
| Mar 12, 2026 | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | -2.33% | 99,329 |
| Mar 11, 2026 | 3.89 | 3.98 | 3.87 | 3.87 | 3.87 | -2.03% | 162,483 |
| Mar 10, 2026 | 3.94 | 4.00 | 3.80 | 3.95 | 3.95 | 2.46% | 182,358 |
| Mar 9, 2026 | 3.84 | 3.91 | 3.72 | 3.86 | 3.86 | -2.53% | 163,266 |
| Mar 6, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.74% | 72,748 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -1.35% | 76,390 |
| Mar 4, 2026 | 4.00 | 4.15 | 3.99 | 4.08 | 4.08 | 1.49% | 78,803 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.94 | 4.02 | 4.02 | -0.99% | 93,468 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.95 | 4.06 | 4.06 | -3.33% | 140,049 |
| Feb 27, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 189,542 |
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | - | 30,575 |
| Feb 25, 2026 | 4.09 | 4.11 | 4.04 | 4.10 | 4.10 | 0.24% | 41,673 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | -0.37% | 81,795 |
| Feb 23, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | -0.85% | 72,781 |
| Feb 20, 2026 | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | -0.72% | 82,304 |
| Feb 19, 2026 | 4.17 | 4.24 | 4.11 | 4.17 | 4.17 | -1.88% | 82,935 |
| Feb 18, 2026 | 4.18 | 4.25 | 4.14 | 4.25 | 4.25 | 2.91% | 46,194 |
| Feb 17, 2026 | 4.05 | 4.16 | 4.05 | 4.13 | 4.13 | -0.12% | 46,749 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.07 | 4.14 | 4.14 | -0.12% | 28,874 |
| Feb 13, 2026 | 4.12 | 4.17 | 4.01 | 4.14 | 4.14 | 0.98% | 104,410 |
| Feb 12, 2026 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -2.15% | 89,212 |
| Feb 11, 2026 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.33% | 77,622 |
| Feb 10, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.51% | 77,070 |
| Feb 9, 2026 | 4.20 | 4.23 | 4.12 | 4.19 | 4.19 | 1.70% | 75,567 |
| Feb 6, 2026 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | -1.20% | 62,760 |
| Feb 5, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.73% | 74,108 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.10 | 4.14 | 4.14 | -0.84% | 174,854 |
| Feb 3, 2026 | 4.28 | 4.33 | 4.17 | 4.17 | 4.17 | -2.57% | 99,552 |
| Feb 2, 2026 | 4.25 | 4.36 | 4.17 | 4.28 | 4.28 | -0.93% | 121,192 |
| Jan 30, 2026 | 4.37 | 4.40 | 4.31 | 4.32 | 4.32 | -0.23% | 95,861 |
| Jan 29, 2026 | 4.39 | 4.44 | 4.33 | 4.33 | 4.33 | -0.92% | 94,163 |
| Jan 28, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | -1.80% | 110,991 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.40 | 4.45 | 4.45 | -0.22% | 63,723 |
| Jan 26, 2026 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -1.65% | 138,545 |
| Jan 23, 2026 | 4.67 | 4.68 | 4.52 | 4.54 | 4.54 | -2.58% | 305,104 |
| Jan 22, 2026 | 4.45 | 4.79 | 4.45 | 4.66 | 4.66 | 6.89% | 582,490 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.26 | 4.36 | 4.36 | -1.02% | 84,841 |
| Jan 20, 2026 | 4.40 | 4.45 | 4.35 | 4.40 | 4.40 | -0.23% | 72,407 |
| Jan 19, 2026 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -2.65% | 181,681 |
| Jan 16, 2026 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.33% | 90,194 |
| Jan 15, 2026 | 4.50 | 4.60 | 4.45 | 4.55 | 4.55 | 1.00% | 148,859 |
| Jan 14, 2026 | 4.55 | 4.60 | 4.46 | 4.50 | 4.50 | -0.88% | 109,787 |
| Jan 13, 2026 | 4.61 | 4.64 | 4.52 | 4.54 | 4.54 | -0.44% | 146,359 |
| Jan 12, 2026 | 4.64 | 4.65 | 4.49 | 4.56 | 4.56 | -1.30% | 164,135 |