Onward Medical N.V. (ONWRY)
OTCMKTS · Delayed Price · Currency is USD
2.110
0.00 (0.00%)
Nov 9, 2026, 4:00 PM EST
ONWRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 2 |
| Nov 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 152 |
| Nov 5, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -10.59% | 1,104 |
| Nov 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -22.88% | 114 |
| Oct 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 15.91% | 251 |
| Oct 19, 2026 | 3.09 | 3.09 | 2.64 | 2.64 | 2.64 | -18.27% | 225 |
| Oct 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 6.60% | 500 |
| Oct 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 100 |
| Oct 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 710 |
| Sep 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -6.77% | 124 |
| Sep 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -6.34% | 356 |
| Sep 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 10.16% | 510 |
| Sep 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.63% | 100 |
| Sep 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.83% | 550 |
| Sep 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.21% | 1,059 |
| Aug 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | 275 |
| Aug 26, 2026 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 2.62% | 12,990 |
| Aug 25, 2026 | 2.74 | 2.96 | 2.52 | 2.67 | 2.67 | -3.78% | 50,600 |
| Aug 24, 2026 | 2.76 | 2.80 | 2.70 | 2.78 | 2.78 | -0.18% | 3,000 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.36% | 411 |
| Aug 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.90% | 400 |
| Aug 13, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.30% | 1,115 |
| Aug 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.58% | 2,010 |
| Aug 11, 2026 | 3.20 | 3.20 | 2.81 | 2.91 | 2.91 | 7.20% | 14,249 |
| Aug 10, 2026 | 2.79 | 3.20 | 2.64 | 2.71 | 2.71 | 2.03% | 17,727 |
| Aug 7, 2026 | 2.85 | 3.20 | 2.66 | 2.66 | 2.66 | 1.37% | 2,411 |
| Aug 6, 2026 | 2.67 | 2.91 | 2.62 | 2.62 | 2.62 | -9.03% | 9,615 |
| Aug 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 941 |
| Aug 4, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 4,922 |
| Jul 29, 2026 | 2.84 | 3.10 | 2.60 | 2.86 | 2.86 | 6.32% | 27,475 |
| Jul 28, 2026 | 2.77 | 3.08 | 2.67 | 2.69 | 2.69 | -8.81% | 22,311 |
| Jul 27, 2026 | 2.85 | 2.95 | 2.79 | 2.95 | 2.95 | 3.51% | 21,389 |
| Jul 24, 2026 | 2.79 | 3.00 | 2.79 | 2.85 | 2.85 | 6.38% | 32,117 |
| Jul 23, 2026 | 2.88 | 3.08 | 2.68 | 2.68 | 2.68 | -4.32% | 5,671 |
| Jul 22, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -13.85% | 800 |
| Jul 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 9.06% | 450 |
| Jul 15, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | 2.76% | 11,267 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,000 |
| Jul 7, 2026 | 2.87 | 3.00 | 2.87 | 2.92 | 2.92 | -1.85% | 1,484 |
| Jul 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.83% | 1,000 |
| Jun 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 350 |
| 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 |