ONICO S.A. (WSE:ONC)
Poland · Delayed Price · Currency is PLN 13.00
+3.60 (38.30%)
At close: Jul 24, 2026
ONICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.10 | 13.00 | 11.10 | 13.00 | 13.00 | 38.30% | 305 |
| Jul 23, 2026 | 12.70 | 12.70 | 9.40 | 9.40 | 9.40 | -27.13% | 502 |
| Jul 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 16 |
| Jul 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 4 |
| Jul 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Jul 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 9 |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 5 |
| Jul 10, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 6.67% | 23 |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 20 |
| Jul 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| Jul 3, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 10 |
| Jul 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Jul 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Jun 29, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 10.00% | 559 |
| Jun 26, 2026 | 13.70 | 13.70 | 10.00 | 10.00 | 10.00 | -27.01% | 605 |
| Jun 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 6 |
| Jun 24, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 3.01% | 201 |
| Jun 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 15.65% | 4 |
| Jun 22, 2026 | 14.00 | 14.00 | 11.50 | 11.50 | 11.50 | -17.86% | 455 |
| Jun 19, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 45 |
| Jun 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 10 |
| Jun 17, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 6.15% | 4 |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 50 |
| Jun 12, 2026 | 16.00 | 16.00 | 13.00 | 13.00 | 13.00 | -16.13% | 442 |
| Jun 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 2 |
| Jun 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jun 8, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | 6 |
| Jun 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 2 |
| Jun 3, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | 6 |
| Jun 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2 |
| Jun 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 313 |
| May 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| May 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8.84% | 362 |
| May 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2 |
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2 |
| May 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | 5 |
| May 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3 |
| May 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4 |
| May 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4 |
| May 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 7 |
| May 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 102 |
| May 15, 2026 | 16.70 | 16.70 | 15.00 | 15.00 | 15.00 | -10.18% | 201 |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 8.44% | 3 |
| May 13, 2026 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | 1.32% | 18 |
| May 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | 102 |
| May 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 7.64% | 1 |
| May 8, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -1.37% | 6 |
| May 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 77 |
| May 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 3 |