Onida Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.73	38.45	37.40	38.22	38.22	1.30%	237,881
Jun 17, 2026	37.60	38.25	37.31	37.73	37.73	-0.97%	291,048
Jun 16, 2026	37.21	38.50	36.92	38.10	38.10	1.22%	200,926
Jun 15, 2026	38.00	39.30	37.53	37.64	37.64	0.29%	387,949
Jun 12, 2026	35.75	37.53	35.60	37.53	37.53	4.98%	298,178
Jun 11, 2026	35.55	36.74	35.00	35.75	35.75	-1.70%	502,545
Jun 10, 2026	38.09	38.50	36.19	36.37	36.37	-4.52%	468,202
Jun 9, 2026	37.41	38.74	37.41	38.09	38.09	0.45%	354,912
Jun 8, 2026	38.00	38.70	37.35	37.92	37.92	-3.46%	780,080
Jun 5, 2026	41.85	41.90	39.28	39.28	39.28	-4.98%	487,593
Jun 4, 2026	40.99	42.50	40.20	41.34	41.34	1.52%	399,821
Jun 3, 2026	41.00	41.44	40.10	40.72	40.72	-0.78%	266,994
Jun 2, 2026	39.31	41.84	39.31	41.04	41.04	0.91%	362,760
Jun 1, 2026	42.19	42.19	40.10	40.67	40.67	-3.60%	488,431
May 29, 2026	42.61	44.30	41.15	42.19	42.19	-0.99%	932,950
May 27, 2026	42.10	43.29	41.00	42.61	42.61	-0.84%	1,154,370
May 26, 2026	42.00	43.38	41.50	42.97	42.97	3.99%	1,439,994
May 25, 2026	39.50	41.32	39.50	41.32	41.32	4.98%	843,345
May 22, 2026	38.60	39.78	37.75	39.36	39.36	1.94%	872,189
May 21, 2026	36.80	39.20	36.25	38.61	38.61	1.95%	1,288,106
May 20, 2026	38.01	40.05	37.51	37.87	37.87	-3.64%	1,116,799
May 19, 2026	40.43	41.19	38.36	39.30	39.30	-2.53%	1,064,399
May 18, 2026	40.98	41.84	39.25	40.32	40.32	-2.56%	2,780,232
May 15, 2026	46.12	47.20	40.75	41.38	41.38	-10.28%	5,774,941
May 14, 2026	46.00	48.70	44.36	46.12	46.12	6.24%	10,582,110
May 13, 2026	44.49	45.80	42.55	43.41	43.41	-1.27%	2,733,172
May 12, 2026	45.80	46.35	40.66	43.97	43.97	-3.74%	5,236,448
May 11, 2026	42.75	49.23	41.70	45.68	45.68	6.90%	19,622,610
May 8, 2026	41.75	44.75	40.50	42.73	42.73	7.50%	31,100,790
May 7, 2026	33.45	39.75	33.44	39.75	39.75	19.98%	6,932,876
May 6, 2026	33.00	33.50	32.20	33.13	33.13	1.04%	1,084,853
May 5, 2026	33.51	34.30	32.50	32.79	32.79	-2.21%	717,159
May 4, 2026	33.50	34.89	32.85	33.53	33.53	1.33%	1,201,837
Apr 30, 2026	33.41	33.80	32.79	33.09	33.09	-2.07%	838,701
Apr 29, 2026	33.95	35.20	33.68	33.79	33.79	0.51%	1,326,631
Apr 28, 2026	33.30	34.84	33.00	33.62	33.62	1.69%	1,516,409
Apr 27, 2026	33.30	33.70	32.80	33.06	33.06	0.36%	792,330
Apr 24, 2026	33.70	34.55	32.61	32.94	32.94	-1.70%	1,912,230
Apr 23, 2026	31.82	36.60	31.81	33.51	33.51	4.59%	8,904,472
Apr 22, 2026	31.69	32.49	31.40	32.04	32.04	1.10%	682,531
Apr 21, 2026	31.83	32.77	31.32	31.69	31.69	1.51%	685,804
Apr 20, 2026	32.18	33.00	31.01	31.22	31.22	-1.17%	1,069,033
Apr 17, 2026	31.26	32.06	31.16	31.59	31.59	0.57%	531,644
Apr 16, 2026	32.35	32.39	31.01	31.41	31.41	-1.35%	624,525
Apr 15, 2026	32.00	32.95	31.66	31.84	31.84	1.92%	795,842
Apr 13, 2026	31.25	32.40	30.00	31.24	31.24	-0.10%	1,040,693
Apr 10, 2026	31.60	32.00	30.82	31.27	31.27	-0.10%	935,435
Apr 9, 2026	30.74	31.60	30.10	31.30	31.30	2.49%	1,364,000
Apr 8, 2026	29.84	32.74	29.13	30.54	30.54	7.38%	5,564,577
Apr 7, 2026	28.54	29.00	28.11	28.44	28.44	-0.35%	482,295