Onward Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	292.00	299.90	288.50	299.30	-	3.35%	54,599
Feb 17, 2026	273.25	293.00	271.70	289.60	289.60	4.32%	59,039
Feb 16, 2026	291.90	291.90	275.00	277.60	277.60	-4.36%	60,654
Feb 13, 2026	281.05	305.50	281.05	290.25	290.25	-5.79%	109,577
Feb 12, 2026	314.00	319.00	304.75	308.10	308.10	-3.01%	61,287
Feb 11, 2026	319.60	323.00	312.05	317.65	317.65	-0.17%	51,353
Feb 10, 2026	325.00	329.35	316.90	318.20	318.20	-1.70%	46,576
Feb 9, 2026	328.75	329.40	316.05	323.70	323.70	0.42%	42,854
Feb 6, 2026	312.10	325.00	311.00	322.35	322.35	1.74%	33,387
Feb 5, 2026	320.00	321.00	312.05	316.85	316.85	-1.03%	73,723
Feb 4, 2026	336.40	336.40	315.40	320.15	320.15	-5.94%	153,274
Feb 3, 2026	337.80	345.40	320.00	340.35	340.35	4.97%	132,004
Feb 2, 2026	345.00	345.00	312.40	324.25	324.25	-6.82%	95,707
Feb 1, 2026	323.80	355.00	323.75	348.00	348.00	6.95%	320,404
Jan 30, 2026	304.80	330.00	304.80	325.40	325.40	5.17%	71,719
Jan 29, 2026	305.15	313.10	303.65	309.40	309.40	0.88%	23,377
Jan 28, 2026	304.80	313.15	303.60	306.70	306.70	0.25%	23,987
Jan 27, 2026	295.00	312.85	294.40	305.95	305.95	1.53%	45,716
Jan 23, 2026	312.15	313.30	301.30	301.35	301.35	-3.46%	27,959
Jan 22, 2026	305.75	316.00	304.20	312.15	312.15	2.77%	58,277
Jan 21, 2026	310.00	316.50	297.55	303.75	303.75	-2.46%	52,917
Jan 20, 2026	316.50	318.00	308.80	311.40	311.40	-1.61%	45,747
Jan 19, 2026	315.00	320.00	301.30	316.50	316.50	-0.75%	92,301
Jan 16, 2026	311.80	335.00	295.10	318.90	318.90	2.28%	426,391
Jan 14, 2026	305.05	318.90	301.75	311.80	311.80	2.08%	59,125
Jan 13, 2026	297.25	307.00	295.40	305.45	305.45	2.26%	37,270
Jan 12, 2026	290.70	302.75	283.15	298.70	298.70	-0.02%	40,028
Jan 9, 2026	296.10	304.45	293.80	298.75	298.75	-0.62%	28,449
Jan 8, 2026	302.90	304.20	296.50	300.60	300.60	-1.09%	48,226
Jan 7, 2026	295.95	313.90	295.00	303.90	303.90	2.69%	153,711
Jan 6, 2026	305.90	305.90	292.60	295.95	295.95	-3.25%	26,963
Jan 5, 2026	294.00	308.55	294.00	305.90	305.90	0.72%	43,781
Jan 2, 2026	294.00	306.00	292.00	303.70	303.70	3.30%	49,826
Jan 1, 2026	282.00	297.20	282.00	294.00	294.00	2.80%	31,079
Dec 31, 2025	280.00	288.95	280.00	286.00	286.00	0.19%	21,311
Dec 30, 2025	284.85	288.50	278.25	285.45	285.45	0.21%	23,812
Dec 29, 2025	278.00	294.50	275.00	284.85	284.85	3.60%	71,055
Dec 26, 2025	270.10	277.20	270.10	274.95	274.95	0.60%	15,490
Dec 24, 2025	275.00	279.60	272.00	273.30	273.30	-1.18%	16,958
Dec 23, 2025	277.00	285.00	273.30	276.55	276.55	1.13%	27,678
Dec 22, 2025	275.90	276.60	270.95	273.45	273.45	1.18%	36,148
Dec 19, 2025	262.50	272.45	262.50	270.25	270.25	2.95%	20,283
Dec 18, 2025	266.45	270.00	261.05	262.50	262.50	-1.48%	27,246
Dec 17, 2025	277.80	277.80	262.60	266.45	266.45	-2.36%	49,956
Dec 16, 2025	272.00	276.85	271.55	272.90	272.90	-0.60%	13,465
Dec 15, 2025	277.55	278.45	273.95	274.55	274.55	-0.97%	10,615
Dec 12, 2025	275.75	281.50	275.75	277.25	277.25	0.54%	13,599
Dec 11, 2025	276.40	283.85	272.50	275.75	275.75	0.27%	17,649
Dec 10, 2025	280.20	287.65	272.85	275.00	275.00	-2.08%	34,971
Dec 9, 2025	284.70	286.00	274.15	280.85	280.85	0.12%	16,846