ONICO S.A. (WSE:ONC)
Poland · Delayed Price · Currency is PLN 14.90
-0.20 (-1.32%)
At close: Sep 3, 2025
ONICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | 280 |
| Sep 2, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -10.65% | 58 |
| Sep 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | 300 |
| Aug 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | 2 |
| Aug 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | 2 |
| Aug 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1 |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1 |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.33% | 5 |
| Aug 22, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -3.23% | 2 |
| Aug 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.91% | 5 |
| Aug 19, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | -3.76% | 167 |
| Aug 18, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | -1.06% | 110 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1 |
| Aug 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2 |
| Aug 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2 |
| Aug 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 79 |
| Aug 7, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 3.26% | 191 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Aug 5, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 3.37% | 20 |
| Aug 4, 2025 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 6.59% | 476 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 36 |
| Jul 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 1 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 135 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 100 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 26 |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10 |
| Jul 22, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -3.74% | 91 |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | 15 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 2 |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 70 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 2 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 11 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1 |
| Jul 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1 |
| Jul 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1 |
| Jul 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 104 |
| Jul 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1 |
| Jul 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 211 |
| Jul 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | 1 |
| Jul 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1,659 |
| Jul 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Jun 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Jun 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 256 |
| Jun 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1 |
| Jun 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | 1 |
| Jun 24, 2025 | 17.90 | 19.40 | 17.90 | 19.40 | 19.40 | 7.18% | 112 |
| Jun 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | 4 |
| Jun 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | 1 |