Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 9.03
+0.04 (0.44%)
May 14, 2026, 5:00 PM CET
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.00 | 9.07 | 8.93 | 9.03 | 9.03 | 0.44% | 18,051 |
| May 13, 2026 | 9.04 | 9.04 | 8.91 | 8.99 | 8.99 | -1.21% | 13,808 |
| May 12, 2026 | 9.09 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 5,823 |
| May 11, 2026 | 9.05 | 9.12 | 8.98 | 9.05 | 9.05 | -0.77% | 11,547 |
| May 8, 2026 | 9.13 | 9.18 | 9.00 | 9.12 | 9.12 | - | 10,277 |
| May 7, 2026 | 9.13 | 9.13 | 9.01 | 9.12 | 9.12 | - | 4,580 |
| May 6, 2026 | 9.12 | 9.23 | 9.06 | 9.12 | 9.12 | 0.11% | 5,939 |
| May 5, 2026 | 9.20 | 9.24 | 9.10 | 9.11 | 9.11 | 0.22% | 9,184 |
| May 4, 2026 | 9.19 | 9.19 | 9.07 | 9.09 | 9.09 | -0.11% | 16,758 |
| Apr 30, 2026 | 9.14 | 9.26 | 9.10 | 9.10 | 9.10 | - | 17,022 |
| Apr 29, 2026 | 8.99 | 9.14 | 8.88 | 9.10 | 9.10 | 0.44% | 13,730 |
| Apr 28, 2026 | 8.94 | 9.07 | 8.94 | 9.06 | 9.06 | 1.34% | 3,709 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | -0.67% | 9,075 |
| Apr 24, 2026 | 9.14 | 9.14 | 8.99 | 9.00 | 9.00 | -1.42% | 17,334 |
| Apr 23, 2026 | 9.08 | 9.16 | 9.08 | 9.13 | 9.13 | 0.55% | 23,268 |
| Apr 22, 2026 | 9.09 | 9.19 | 9.05 | 9.08 | 9.08 | 0.33% | 8,697 |
| Apr 21, 2026 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | -1.09% | 8,526 |
| Apr 20, 2026 | 9.37 | 9.37 | 8.95 | 9.15 | 9.15 | -2.66% | 21,711 |
| Apr 17, 2026 | 9.09 | 9.44 | 9.02 | 9.40 | 9.40 | 4.21% | 16,787 |
| Apr 16, 2026 | 9.12 | 9.12 | 9.00 | 9.02 | 9.02 | -0.99% | 6,406 |
| Apr 15, 2026 | 8.99 | 9.11 | 8.98 | 9.11 | 9.11 | 1.33% | 8,021 |
| Apr 14, 2026 | 9.14 | 9.14 | 8.98 | 8.99 | 8.99 | -1.53% | 9,195 |
| Apr 13, 2026 | 8.97 | 9.15 | 8.97 | 9.13 | 9.13 | 1.67% | 5,280 |
| Apr 10, 2026 | 9.01 | 9.09 | 8.97 | 8.98 | 8.98 | -1.43% | 13,742 |
| Apr 9, 2026 | 9.13 | 9.24 | 8.93 | 9.11 | 9.11 | -2.67% | 16,774 |
| Apr 8, 2026 | 9.26 | 9.43 | 9.20 | 9.36 | 9.36 | 1.08% | 21,891 |
| Apr 7, 2026 | 9.20 | 9.37 | 9.10 | 9.26 | 9.26 | 3.58% | 24,822 |
| Apr 2, 2026 | 8.88 | 8.94 | 8.70 | 8.94 | 8.94 | 0.45% | 4,655 |
| Apr 1, 2026 | 8.90 | 8.98 | 8.69 | 8.90 | 8.90 | - | 4,847 |
| Mar 31, 2026 | 8.90 | 8.90 | 8.65 | 8.90 | 8.90 | 0.23% | 4,962 |
| Mar 30, 2026 | 8.83 | 8.90 | 8.70 | 8.88 | 8.88 | 0.57% | 5,998 |
| Mar 27, 2026 | 9.07 | 9.07 | 8.82 | 8.83 | 8.83 | -2.75% | 3,658 |
| Mar 26, 2026 | 9.11 | 9.11 | 9.00 | 9.08 | 9.08 | -0.33% | 2,220 |
| Mar 25, 2026 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 2.02% | 3,930 |
| Mar 24, 2026 | 8.98 | 9.00 | 8.91 | 8.93 | 8.93 | 1.13% | 2,763 |
| Mar 23, 2026 | 8.90 | 9.00 | 8.50 | 8.83 | 8.83 | -1.78% | 20,629 |
| Mar 20, 2026 | 8.88 | 9.00 | 8.83 | 8.99 | 8.99 | 1.24% | 3,216 |
| Mar 19, 2026 | 9.07 | 9.07 | 8.87 | 8.88 | 8.88 | -2.20% | 11,913 |
| Mar 18, 2026 | 9.09 | 9.11 | 9.02 | 9.08 | 9.08 | 0.78% | 3,304 |
| Mar 17, 2026 | 9.08 | 9.15 | 9.01 | 9.01 | 9.01 | -0.77% | 3,458 |
| Mar 16, 2026 | 9.20 | 9.20 | 9.00 | 9.08 | 9.08 | -1.41% | 2,543 |
| 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 |