Onward Medical N.V. (ONWRF)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.55 (-9.82%)
At close: Feb 2, 2026
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -9.82% | 1,000 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.28% | 180 |
| Jan 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.88% | 3,015 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.84% | 850 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 119 |
| Jan 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7.62% | 100 |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | 1,000 |
| Jan 2, 2026 | 4.85 | 5.65 | 4.85 | 5.65 | 5.65 | -0.88% | 715 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 100 |
| Dec 29, 2025 | 5.22 | 5.55 | 5.22 | 5.55 | 5.55 | 3.74% | 2,100 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 950 |
| Nov 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | 277 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 200 |
| Nov 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -7.38% | 2,800 |
| Nov 12, 2025 | 4.88 | 5.15 | 4.83 | 5.15 | 5.15 | 15.73% | 5,870 |
| Oct 29, 2025 | 5.00 | 5.00 | 4.45 | 4.45 | 4.45 | -17.90% | 682 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -9.58% | 24,567 |
| Oct 20, 2025 | 5.65 | 5.99 | 5.65 | 5.99 | 5.99 | 2.99% | 1,130 |
| Oct 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | 200 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.86% | 200 |
| Sep 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.92% | 602 |
| Sep 8, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | 4,000 |
| Aug 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.79% | 147 |
| Aug 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | 200 |