Onward Medical N.V. (ONWRF)
OTCMKTS
· Delayed Price · Currency is USD
4.670
+0.070 (1.52%)
At close: May 23, 2025
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.52% | 100 |
| May 19, 2025 | 4.84 | 4.84 | 4.60 | 4.60 | 4.60 | -4.76% | 6,808 |
| May 16, 2025 | 4.75 | 4.83 | 4.65 | 4.83 | 4.83 | 2.77% | 2,385 |
| May 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.59% | 402 |
| May 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.93% | 564 |
| May 13, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.10% | 770 |
| May 12, 2025 | 5.05 | 5.05 | 4.77 | 4.93 | 4.93 | 7.53% | 3,477 |
| May 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.39% | 2,000 |
| Apr 11, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -6.74% | 202 |
| Apr 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | 190 |
| Apr 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.71% | 100 |
| Mar 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -9.63% | 100 |
| Mar 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 166 |
| Mar 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 100 |
| Feb 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | 1,000 |
| Feb 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -8.38% | 200 |
| Jan 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 17.33% | 2,000 |
| Dec 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,700 |
| Dec 23, 2024 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 15.53% | 986 |
| Dec 20, 2024 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | 3.00% | 2,440 |
| Dec 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |