Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 9.21
+0.11 (1.21%)
At close: Mar 13, 2026
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.10 | 9.24 | 8.90 | 9.21 | 9.21 | 1.21% | 7,926 |
| Mar 12, 2026 | 9.31 | 9.31 | 8.95 | 9.10 | 9.10 | -2.57% | 10,785 |
| Mar 11, 2026 | 9.39 | 9.39 | 9.00 | 9.34 | 9.34 | 0.43% | 15,451 |
| Mar 10, 2026 | 8.83 | 9.71 | 8.80 | 9.30 | 9.30 | 5.32% | 35,030 |
| Mar 9, 2026 | 9.09 | 9.09 | 8.63 | 8.83 | 8.83 | -3.81% | 24,642 |
| Mar 6, 2026 | 9.26 | 9.38 | 9.08 | 9.18 | 9.18 | -0.86% | 12,035 |
| Mar 5, 2026 | 9.16 | 9.30 | 9.05 | 9.26 | 9.26 | 2.55% | 4,544 |
| Mar 4, 2026 | 9.03 | 9.05 | 8.90 | 9.03 | 9.03 | -0.22% | 15,229 |
| Mar 3, 2026 | 9.36 | 9.36 | 8.96 | 9.05 | 9.05 | -3.00% | 18,376 |
| Mar 2, 2026 | 9.10 | 9.38 | 9.06 | 9.33 | 9.33 | -1.58% | 32,190 |
| Feb 27, 2026 | 9.70 | 9.70 | 9.30 | 9.48 | 9.48 | -2.27% | 43,735 |
| Feb 26, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 9,513 |
| Feb 25, 2026 | 9.91 | 9.91 | 9.75 | 9.90 | 9.90 | -0.10% | 8,467 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.76 | 9.91 | 9.91 | -0.40% | 7,805 |
| Feb 23, 2026 | 9.83 | 9.96 | 9.82 | 9.95 | 9.95 | 1.22% | 3,672 |
| Feb 20, 2026 | 9.92 | 10.00 | 9.80 | 9.83 | 9.83 | -1.70% | 7,538 |
| Feb 19, 2026 | 10.16 | 10.20 | 9.85 | 10.00 | 10.00 | -1.38% | 21,404 |
| Feb 18, 2026 | 9.85 | 10.22 | 9.85 | 10.14 | 10.14 | 2.53% | 30,029 |
| Feb 17, 2026 | 9.93 | 9.94 | 9.71 | 9.89 | 9.89 | -0.50% | 5,806 |
| Feb 16, 2026 | 9.75 | 9.94 | 9.68 | 9.94 | 9.94 | 1.64% | 12,609 |
| Feb 13, 2026 | 9.87 | 9.87 | 9.76 | 9.78 | 9.78 | -1.11% | 17,229 |
| Feb 12, 2026 | 9.71 | 9.90 | 9.68 | 9.89 | 9.89 | 1.96% | 20,192 |
| Feb 11, 2026 | 9.86 | 9.90 | 9.70 | 9.70 | 9.70 | -1.32% | 20,113 |
| Feb 10, 2026 | 9.48 | 9.96 | 9.40 | 9.83 | 9.83 | 4.24% | 70,474 |
| Feb 9, 2026 | 9.25 | 9.59 | 9.25 | 9.43 | 9.43 | 1.95% | 14,703 |
| Feb 6, 2026 | 9.24 | 9.40 | 9.10 | 9.25 | 9.25 | 0.65% | 10,852 |
| Feb 5, 2026 | 9.39 | 9.39 | 9.19 | 9.19 | 9.19 | -1.61% | 13,619 |
| Feb 4, 2026 | 9.49 | 9.52 | 9.34 | 9.34 | 9.34 | -1.58% | 10,038 |
| Feb 3, 2026 | 9.50 | 9.59 | 9.30 | 9.49 | 9.49 | 2.59% | 36,014 |
| Feb 2, 2026 | 9.02 | 9.28 | 8.90 | 9.25 | 9.25 | 2.32% | 19,489 |
| Jan 30, 2026 | 9.01 | 9.15 | 8.82 | 9.04 | 9.04 | -0.55% | 29,381 |
| Jan 29, 2026 | 9.13 | 9.13 | 8.99 | 9.09 | 9.09 | -0.44% | 11,754 |
| Jan 28, 2026 | 9.02 | 9.14 | 9.02 | 9.13 | 9.13 | 0.88% | 23,679 |
| Jan 27, 2026 | 9.25 | 9.32 | 9.04 | 9.05 | 9.05 | -2.90% | 64,270 |
| 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 |