Onward Medical N.V. (ONWRY)
OTCMKTS · Delayed Price · Currency is USD
2.905
+0.195 (7.20%)
At close: Aug 11, 2026
ONWRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |