Onward Medical N.V. (ONWRY)
OTCMKTS · Delayed Price · Currency is USD
4.080
-0.420 (-9.33%)
At close: Mar 27, 2026
ONWRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.51 | 4.08 | 4.08 | 4.08 | -9.33% | 1,920 |
| Mar 23, 2026 | 4.92 | 4.92 | 4.50 | 4.50 | 4.50 | 9.76% | 3,350 |
| Mar 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 356 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -24.49% | 655 |
| Mar 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 27.76% | 700 |
| Mar 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -21.73% | 1,200 |
| Mar 4, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 8.25% | 3,033 |
| Mar 2, 2026 | 4.84 | 5.02 | 4.84 | 5.02 | 5.02 | -7.45% | 1,148 |
| Feb 26, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 11.18% | 1,195 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -7.14% | 3,906 |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 200 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.67% | 2,000 |
| Feb 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.25% | 200 |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.12% | 100 |
| Feb 2, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -7.16% | 4,224 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.09% | 350 |
| Jan 28, 2026 | 5.05 | 5.51 | 5.05 | 5.51 | 5.51 | -0.45% | 5,216 |
| Jan 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.14% | 2,090 |
| Jan 21, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | -4.84% | 800 |
| Jan 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.72% | 100 |
| Jan 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 185 |
| Dec 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 14.47% | 185 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -14.47% | 650 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 17.09% | 125 |
| Dec 10, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.23% | 100 |
| Dec 1, 2025 | 5.76 | 5.76 | 4.80 | 4.80 | 4.80 | -12.73% | 1,120 |
| Nov 26, 2025 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | - | 305 |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 23.87% | 350 |
| Nov 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -20.71% | 300 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 800 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.09% | 350 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 24.06% | 20,545 |
| Nov 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -10.16% | 1,000 |
| Oct 31, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.40% | 250 |
| Oct 29, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | -8.53% | 1,150 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.51 | 5.51 | 5.51 | -12.40% | 2,248 |
| Oct 24, 2025 | 6.29 | 7.13 | 6.29 | 6.29 | 6.29 | 10.54% | 962 |
| Oct 22, 2025 | 5.94 | 5.94 | 5.69 | 5.69 | 5.69 | -5.01% | 2,313 |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.91% | 334 |
| Oct 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.60% | 100 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.41% | 140 |
| Oct 8, 2025 | 6.20 | 6.29 | 6.20 | 6.29 | 6.29 | 5.89% | 480 |
| Oct 7, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | -2.06% | 710 |
| Oct 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.08% | 151 |
| Oct 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 100 |