Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 8.70
+0.03 (0.35%)
Sep 25, 2026, 11:19 AM CET
Onde S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.70 | 8.70 | 8.53 | 8.65 | - | -0.23% | 101,890 |
| 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 |
| Aug 26, 2026 | 9.20 | 9.27 | 8.84 | 8.99 | 8.99 | -1.96% | 55,273 |
| Aug 25, 2026 | 9.25 | 9.25 | 9.05 | 9.17 | 9.17 | 0.44% | 14,796 |
| Aug 24, 2026 | 9.30 | 9.32 | 9.13 | 9.13 | 9.13 | -1.51% | 32,816 |
| Aug 21, 2026 | 8.90 | 9.34 | 8.90 | 9.27 | 9.27 | 5.34% | 26,588 |
| Aug 20, 2026 | 8.87 | 9.09 | 8.73 | 8.80 | 8.80 | -2.00% | 16,668 |
| Aug 19, 2026 | 9.10 | 9.14 | 8.84 | 8.98 | 8.98 | -0.22% | 19,992 |
| Aug 18, 2026 | 8.88 | 9.10 | 8.80 | 9.00 | 9.00 | -0.11% | 15,063 |
| Aug 17, 2026 | 9.05 | 9.14 | 8.92 | 9.01 | 9.01 | -1.42% | 9,639 |
| Aug 14, 2026 | 9.22 | 9.22 | 9.05 | 9.14 | 9.14 | -1.30% | 8,206 |
| Aug 13, 2026 | 9.25 | 9.30 | 9.22 | 9.26 | 9.26 | 0.11% | 4,601 |
| Aug 12, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -0.22% | 18,380 |
| Aug 11, 2026 | 9.30 | 9.38 | 9.25 | 9.27 | 9.27 | 0.65% | 10,264 |
| Aug 10, 2026 | 9.21 | 9.37 | 9.15 | 9.21 | 9.21 | -1.50% | 12,065 |
| Aug 7, 2026 | 9.21 | 9.46 | 9.15 | 9.35 | 9.35 | 0.86% | 12,247 |
| Aug 6, 2026 | 9.37 | 9.46 | 9.18 | 9.27 | 9.27 | -1.07% | 14,330 |
| Aug 5, 2026 | 9.44 | 9.62 | 9.30 | 9.37 | 9.37 | 0.21% | 30,562 |
| Aug 4, 2026 | 9.05 | 9.55 | 9.05 | 9.35 | 9.35 | 3.66% | 102,967 |
| Aug 3, 2026 | 9.00 | 9.05 | 8.88 | 9.02 | 9.02 | 1.35% | 13,186 |
| Jul 31, 2026 | 8.45 | 9.08 | 8.45 | 8.90 | 8.90 | 5.45% | 23,926 |
| Jul 30, 2026 | 8.72 | 8.80 | 8.40 | 8.44 | 8.44 | -3.43% | 28,806 |
| Jul 29, 2026 | 8.80 | 8.90 | 8.50 | 8.74 | 8.74 | 0.81% | 20,732 |
| Jul 28, 2026 | 9.07 | 9.07 | 8.67 | 8.67 | 8.67 | -3.67% | 25,430 |
| Jul 27, 2026 | 9.02 | 9.22 | 8.98 | 9.00 | 9.00 | -1.42% | 17,458 |
| Jul 24, 2026 | 8.90 | 9.14 | 8.90 | 9.13 | 9.13 | 1.67% | 30,551 |
| Jul 23, 2026 | 9.20 | 9.27 | 8.82 | 8.98 | 8.98 | -1.97% | 36,996 |
| Jul 22, 2026 | 9.00 | 9.35 | 8.81 | 9.16 | 9.16 | 5.29% | 142,398 |
| Jul 21, 2026 | 7.99 | 8.73 | 7.97 | 8.70 | 8.70 | 9.30% | 107,160 |
| Jul 20, 2026 | 8.00 | 8.04 | 7.95 | 7.96 | 7.96 | - | 45,315 |