ONICO S.A. (WSE:ONC)
Poland · Delayed Price · Currency is PLN 15.00
-0.60 (-3.85%)
At close: Apr 28, 2026
ONICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.85% | 8 |
| Apr 27, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 9.86% | 115 |
| Apr 24, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 5.19% | 10 |
| Apr 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 45 |
| Apr 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 200 |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -19.53% | 102 |
| Apr 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 4 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2 |
| Apr 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 5 |
| Apr 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 5 |
| Apr 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 264 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 32 |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 4 |
| Apr 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 9.66% | 1 |
| Apr 7, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -6.45% | 750 |
| Apr 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Apr 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Mar 31, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 6.90% | 114 |
| Mar 23, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 10 |
| Mar 19, 2026 | 12.50 | 14.00 | 12.50 | 14.00 | 14.00 | 12.00% | 425 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Mar 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 12 |
| Mar 13, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 27 |
| Mar 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 2 |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 5 |
| Mar 10, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 7 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Mar 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 2 |
| Mar 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 5 |
| Mar 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 5 |
| Feb 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Feb 26, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 7 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Feb 23, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | 7 |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 5 |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | 11 |
| Feb 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 5 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3 |
| Feb 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 5 |
| Feb 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2 |
| Feb 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 2 |
| Feb 6, 2026 | 14.90 | 17.50 | 14.90 | 17.50 | 17.50 | 20.69% | 28 |
| Feb 5, 2026 | 17.50 | 17.50 | 14.50 | 14.50 | 14.50 | -17.14% | 1,001 |