Onward Medical N.V. (ONWRY)
OTCMKTS · Delayed Price · Currency is USD
3.100
-0.070 (-2.21%)
At close: Jun 25, 2026
ONWRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -2.21% | 605 |
| Jun 24, 2026 | 3.14 | 3.17 | 3.07 | 3.17 | 3.17 | 2.59% | 7,543 |
| Jun 22, 2026 | 3.09 | 3.31 | 3.09 | 3.09 | 3.09 | -1.28% | 8,404 |
| Jun 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -12.32% | 100 |
| Jun 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.44% | 1,004 |
| Jun 4, 2026 | 3.28 | 3.49 | 3.28 | 3.49 | 3.49 | 9.25% | 3,643 |
| Jun 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.74% | 325 |
| Jun 2, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 1.97% | 600 |
| Jun 1, 2026 | 3.47 | 3.48 | 3.22 | 3.22 | 3.22 | -5.12% | 391 |
| May 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.83% | 916 |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -15.09% | 125 |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 38.56% | 351 |
| May 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -27.83% | 200 |
| May 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 28.48% | 110 |
| May 18, 2026 | 3.84 | 3.84 | 3.30 | 3.30 | 3.30 | -1.20% | 783 |
| May 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -16.50% | 100 |
| May 14, 2026 | 4.00 | 4.24 | 4.00 | 4.00 | 4.00 | 3.90% | 1,385 |
| May 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 16.67% | 200 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.65% | 212 |
| May 11, 2026 | 3.56 | 3.56 | 3.43 | 3.43 | 3.43 | 5.38% | 1,701 |
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -5.11% | 500 |
| May 6, 2026 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 6.70% | 533 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.21 | 3.21 | 3.21 | -6.00% | 459 |
| Apr 27, 2026 | 3.48 | 3.53 | 3.42 | 3.42 | 3.41 | -2.43% | 1,790 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1,005 |
| Apr 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.56% | 1,500 |
| Apr 17, 2026 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | - | 300 |
| Apr 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,000 |
| Apr 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | 2,450 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 100 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.90% | 375 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -8.89% | 300 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | 300 |
| Apr 1, 2026 | 4.95 | 4.95 | 4.25 | 4.25 | 4.25 | 4.94% | 652 |
| Mar 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 100 |
| 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 |