Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 9.05
-0.27 (-2.90%)
Jan 27, 2026, 5:00 PM CET
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.25 | 9.32 | 9.09 | 9.17 | - | -1.61% | 31,388 |
| Jan 26, 2026 | 9.28 | 9.39 | 9.20 | 9.32 | 9.32 | 0.43% | 25,362 |
| Jan 23, 2026 | 9.44 | 9.44 | 9.24 | 9.28 | 9.28 | -1.80% | 23,738 |
| Jan 22, 2026 | 9.37 | 9.49 | 9.21 | 9.45 | 9.45 | 0.85% | 14,564 |
| Jan 21, 2026 | 9.50 | 9.50 | 9.20 | 9.37 | 9.37 | 1.74% | 24,511 |
| Jan 20, 2026 | 9.57 | 9.57 | 9.20 | 9.21 | 9.21 | -2.54% | 13,874 |
| Jan 19, 2026 | 9.55 | 9.63 | 9.30 | 9.45 | 9.45 | -1.05% | 17,272 |
| Jan 16, 2026 | 9.49 | 9.60 | 9.43 | 9.55 | 9.55 | 1.70% | 27,183 |
| Jan 15, 2026 | 9.22 | 9.46 | 9.14 | 9.39 | 9.39 | 2.07% | 19,663 |
| Jan 14, 2026 | 9.19 | 9.39 | 9.00 | 9.20 | 9.20 | 0.33% | 39,844 |
| Jan 13, 2026 | 8.90 | 9.25 | 8.88 | 9.17 | 9.17 | 3.27% | 44,914 |
| Jan 12, 2026 | 8.82 | 8.93 | 8.79 | 8.88 | 8.88 | 0.91% | 12,006 |
| Jan 9, 2026 | 8.70 | 8.89 | 8.66 | 8.80 | 8.80 | 0.11% | 27,883 |
| Jan 8, 2026 | 8.89 | 8.93 | 8.70 | 8.79 | 8.79 | -1.46% | 11,744 |
| Jan 7, 2026 | 8.80 | 8.95 | 8.80 | 8.92 | 8.92 | 1.94% | 24,437 |
| Jan 5, 2026 | 8.74 | 8.77 | 8.45 | 8.75 | 8.75 | -1.02% | 25,568 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.82 | 8.84 | 8.84 | 0.80% | 54,338 |
| Dec 30, 2025 | 8.60 | 8.84 | 8.60 | 8.77 | 8.77 | 2.10% | 16,009 |
| Dec 29, 2025 | 8.40 | 8.64 | 8.30 | 8.59 | 8.59 | 2.26% | 45,706 |
| Dec 23, 2025 | 8.16 | 8.40 | 8.13 | 8.40 | 8.40 | 2.31% | 97,930 |
| Dec 22, 2025 | 8.37 | 8.38 | 8.18 | 8.21 | 8.21 | -1.56% | 75,352 |
| Dec 19, 2025 | 8.40 | 8.42 | 8.20 | 8.34 | 8.34 | -0.95% | 86,655 |
| Dec 18, 2025 | 8.35 | 8.46 | 8.34 | 8.42 | 8.42 | 0.72% | 21,729 |
| Dec 17, 2025 | 8.52 | 8.56 | 8.36 | 8.36 | 8.36 | -1.88% | 47,547 |
| Dec 16, 2025 | 8.62 | 8.63 | 8.51 | 8.52 | 8.52 | -1.84% | 22,518 |
| Dec 15, 2025 | 8.77 | 8.77 | 8.62 | 8.68 | 8.68 | -1.14% | 12,303 |
| Dec 12, 2025 | 8.79 | 9.00 | 8.70 | 8.78 | 8.78 | -0.11% | 24,767 |
| Dec 11, 2025 | 8.82 | 8.86 | 8.63 | 8.79 | 8.79 | -0.11% | 12,440 |
| Dec 10, 2025 | 8.62 | 8.82 | 8.59 | 8.80 | 8.80 | 1.15% | 11,480 |
| Dec 9, 2025 | 8.78 | 8.78 | 8.42 | 8.70 | 8.70 | -2.03% | 35,270 |
| Dec 8, 2025 | 8.95 | 9.05 | 8.70 | 8.88 | 8.88 | -1.33% | 22,701 |
| Dec 5, 2025 | 9.12 | 9.12 | 8.91 | 9.00 | 9.00 | -0.44% | 15,471 |
| Dec 4, 2025 | 9.10 | 9.10 | 8.90 | 9.04 | 9.04 | 0.44% | 16,056 |
| Dec 3, 2025 | 8.61 | 9.12 | 8.61 | 9.00 | 9.00 | 4.77% | 42,988 |
| Dec 2, 2025 | 8.38 | 8.65 | 8.38 | 8.59 | 8.59 | 2.51% | 32,655 |
| Dec 1, 2025 | 8.39 | 8.39 | 8.34 | 8.38 | 8.38 | 0.24% | 16,703 |
| Nov 28, 2025 | 8.46 | 8.46 | 8.33 | 8.36 | 8.36 | -0.83% | 11,983 |
| Nov 27, 2025 | 8.48 | 8.48 | 8.38 | 8.43 | 8.43 | -0.59% | 2,851 |
| Nov 26, 2025 | 8.40 | 8.50 | 8.33 | 8.48 | 8.48 | 1.31% | 9,935 |
| Nov 25, 2025 | 8.42 | 8.46 | 8.36 | 8.37 | 8.37 | -0.59% | 3,843 |
| Nov 24, 2025 | 8.60 | 8.69 | 8.38 | 8.42 | 8.42 | -2.55% | 10,173 |
| Nov 21, 2025 | 8.50 | 8.64 | 8.35 | 8.64 | 8.64 | 1.41% | 27,637 |
| Nov 20, 2025 | 8.54 | 8.61 | 8.34 | 8.52 | 8.52 | -0.23% | 12,612 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.42 | 8.54 | 8.54 | -0.12% | 4,370 |
| Nov 18, 2025 | 8.50 | 8.59 | 8.35 | 8.55 | 8.55 | - | 5,464 |
| Nov 17, 2025 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.50% | 9,715 |
| Nov 14, 2025 | 8.76 | 8.79 | 8.64 | 8.68 | 8.68 | -0.91% | 11,815 |
| Nov 13, 2025 | 8.74 | 8.76 | 8.64 | 8.76 | 8.76 | 0.69% | 36,547 |
| Nov 12, 2025 | 8.78 | 8.78 | 8.62 | 8.70 | 8.70 | 0.35% | 8,853 |
| Nov 10, 2025 | 8.84 | 8.84 | 8.61 | 8.67 | 8.67 | -1.25% | 4,508 |