Onward Medical N.V. (ONWRF)
OTCMKTS · Delayed Price · Currency is USD
2.870
0.00 (0.00%)
At close: Jul 21, 2026
ONWRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | 100 |
| Jul 13, 2026 | 2.88 | 2.99 | 2.88 | 2.93 | 2.93 | -0.34% | 2,810 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 500 |
| Jun 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.31% | 500 |
| Jun 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -9.55% | 500 |
| Jun 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 21.38% | 1,500 |
| Jun 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -8.31% | 180 |
| Jun 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.86% | 5,800 |
| Jun 11, 2026 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | -6.93% | 620 |
| Jun 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.79% | 1,000 |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.92% | 300 |
| May 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -18.49% | 125 |
| Apr 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 100 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -18.68% | 650 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.90% | 125 |
| 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 |