Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 8.06
+0.07 (0.88%)
Nov 4, 2026, 12:59 PM CET
Onde S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.99 | 8.08 | 7.90 | 8.06 | 8.06 | 0.88% | 4,321 |
| Nov 3, 2026 | 8.04 | 8.04 | 7.84 | 7.99 | 7.99 | -0.62% | 13,487 |
| Nov 2, 2026 | 7.92 | 8.05 | 7.89 | 8.04 | 8.04 | 1.13% | 13,090 |
| Oct 30, 2026 | 8.20 | 8.21 | 7.92 | 7.95 | 7.95 | -3.05% | 32,657 |
| Oct 29, 2026 | 8.20 | 8.24 | 8.12 | 8.20 | 8.20 | 0.24% | 8,955 |
| Oct 28, 2026 | 8.19 | 8.25 | 8.05 | 8.18 | 8.18 | -0.12% | 40,825 |
| Oct 27, 2026 | 8.21 | 8.29 | 8.15 | 8.19 | 8.19 | -0.12% | 4,590 |
| Oct 26, 2026 | 8.15 | 8.32 | 8.15 | 8.20 | 8.20 | 0.99% | 8,029 |
| Oct 23, 2026 | 8.17 | 8.34 | 8.10 | 8.12 | 8.12 | -0.61% | 12,219 |
| Oct 22, 2026 | 8.19 | 8.25 | 8.12 | 8.17 | 8.17 | -0.49% | 3,777 |
| Oct 21, 2026 | 8.10 | 8.27 | 8.00 | 8.21 | 8.21 | 2.37% | 21,187 |
| Oct 20, 2026 | 8.22 | 8.30 | 8.00 | 8.02 | 8.02 | -2.43% | 21,936 |
| Oct 19, 2026 | 8.35 | 8.61 | 8.20 | 8.22 | 8.22 | -3.29% | 27,141 |
| Oct 16, 2026 | 8.36 | 8.56 | 8.35 | 8.50 | 8.50 | 1.67% | 6,015 |
| Oct 15, 2026 | 8.35 | 8.48 | 8.30 | 8.36 | 8.36 | -0.12% | 5,864 |
| Oct 14, 2026 | 8.45 | 8.45 | 8.23 | 8.37 | 8.37 | -0.36% | 8,004 |
| Oct 13, 2026 | 8.36 | 8.49 | 8.27 | 8.40 | 8.40 | 1.20% | 13,624 |
| Oct 12, 2026 | 8.40 | 8.45 | 8.28 | 8.30 | 8.30 | 0.61% | 14,152 |
| Oct 9, 2026 | 8.39 | 8.42 | 8.22 | 8.25 | 8.25 | -1.79% | 32,493 |
| Oct 8, 2026 | 8.40 | 8.47 | 8.30 | 8.40 | 8.40 | -0.83% | 12,100 |
| Oct 7, 2026 | 8.48 | 8.53 | 8.40 | 8.47 | 8.47 | 0.12% | 12,912 |
| Oct 6, 2026 | 8.69 | 8.70 | 8.40 | 8.46 | 8.46 | -2.76% | 12,468 |
| Oct 5, 2026 | 8.50 | 8.70 | 8.41 | 8.70 | 8.70 | 2.96% | 7,669 |
| Oct 2, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 4,632 |
| Oct 1, 2026 | 8.56 | 8.68 | 8.45 | 8.50 | 8.50 | -0.70% | 5,390 |
| Sep 30, 2026 | 8.43 | 8.59 | 8.40 | 8.56 | 8.56 | 2.64% | 31,992 |
| Sep 29, 2026 | 8.49 | 8.50 | 8.26 | 8.34 | 8.34 | -3.02% | 61,933 |
| Sep 28, 2026 | 8.71 | 8.90 | 8.60 | 8.60 | 8.60 | -2.93% | 8,472 |
| Sep 25, 2026 | 8.70 | 8.90 | 8.53 | 8.86 | 8.86 | 2.19% | 116,013 |
| Sep 24, 2026 | 8.49 | 8.69 | 8.43 | 8.67 | 8.67 | 2.36% | 32,987 |
| Sep 23, 2026 | 8.45 | 8.70 | 8.45 | 8.47 | 8.47 | 0.47% | 8,705 |
| Sep 22, 2026 | 8.64 | 8.70 | 8.42 | 8.43 | 8.43 | -1.40% | 4,826 |
| Sep 21, 2026 | 8.57 | 8.66 | 8.45 | 8.55 | 8.55 | -0.23% | 4,970 |
| Sep 18, 2026 | 8.41 | 8.66 | 8.41 | 8.57 | 8.57 | 1.90% | 17,246 |
| Sep 17, 2026 | 8.64 | 8.64 | 8.21 | 8.41 | 8.41 | 2.81% | 28,664 |
| Sep 16, 2026 | 8.15 | 8.33 | 8.10 | 8.18 | 8.18 | 0.37% | 4,790 |
| Sep 15, 2026 | 8.20 | 8.33 | 8.10 | 8.15 | 8.15 | -1.57% | 24,566 |
| Sep 14, 2026 | 8.30 | 8.38 | 8.13 | 8.28 | 8.28 | -0.24% | 9,834 |
| Sep 11, 2026 | 8.32 | 8.47 | 8.30 | 8.30 | 8.30 | -1.07% | 9,883 |
| Sep 10, 2026 | 8.55 | 8.55 | 8.30 | 8.39 | 8.39 | -0.94% | 18,372 |
| Sep 9, 2026 | 8.46 | 8.63 | 8.46 | 8.47 | 8.47 | 0.12% | 15,913 |
| Sep 8, 2026 | 8.37 | 8.46 | 8.25 | 8.46 | 8.46 | 1.08% | 9,240 |
| Sep 7, 2026 | 8.50 | 8.55 | 8.04 | 8.37 | 8.37 | 0.12% | 21,508 |
| Sep 4, 2026 | 8.30 | 8.50 | 8.29 | 8.36 | 8.36 | -0.36% | 9,076 |
| Sep 3, 2026 | 8.36 | 8.55 | 8.24 | 8.39 | 8.39 | -1.06% | 7,968 |
| Sep 2, 2026 | 8.40 | 8.50 | 8.26 | 8.48 | 8.48 | 2.05% | 11,062 |
| Sep 1, 2026 | 8.62 | 8.62 | 8.20 | 8.31 | 8.31 | -3.93% | 30,636 |
| Aug 31, 2026 | 8.88 | 8.99 | 8.50 | 8.65 | 8.65 | -3.78% | 32,922 |
| Aug 28, 2026 | 8.90 | 8.99 | 8.82 | 8.99 | 8.99 | 1.01% | 6,931 |
| Aug 27, 2026 | 9.05 | 9.06 | 8.87 | 8.90 | 8.90 | -1.00% | 5,647 |