Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 9.34
+0.64 (7.36%)
Jul 22, 2026, 12:50 PM CET
Onde S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.00 | 9.29 | 8.81 | 9.24 | - | 6.21% | 74,171 |
| 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 |
| Jul 17, 2026 | 7.97 | 8.05 | 7.96 | 7.96 | 7.96 | -0.13% | 19,460 |
| Jul 16, 2026 | 8.05 | 8.06 | 7.93 | 7.97 | 7.97 | -0.99% | 40,183 |
| Jul 15, 2026 | 8.04 | 8.22 | 7.89 | 8.05 | 8.05 | 2.16% | 104,109 |
| Jul 14, 2026 | 7.88 | 7.92 | 7.71 | 7.88 | 7.88 | - | 34,441 |
| Jul 13, 2026 | 7.93 | 7.97 | 7.88 | 7.88 | 7.88 | -0.38% | 11,775 |
| Jul 10, 2026 | 7.93 | 7.97 | 7.90 | 7.91 | 7.91 | -0.38% | 13,362 |
| Jul 9, 2026 | 7.90 | 7.99 | 7.90 | 7.94 | 7.94 | 0.51% | 7,991 |
| Jul 8, 2026 | 8.07 | 8.09 | 7.90 | 7.90 | 7.90 | -1.62% | 8,917 |
| Jul 7, 2026 | 8.01 | 8.10 | 8.01 | 8.03 | 8.03 | 0.25% | 9,860 |
| Jul 6, 2026 | 7.94 | 8.08 | 7.88 | 8.01 | 8.01 | 1.39% | 14,098 |
| Jul 3, 2026 | 7.95 | 7.97 | 7.84 | 7.90 | 7.90 | -0.88% | 19,513 |
| Jul 2, 2026 | 8.04 | 8.10 | 7.87 | 7.97 | 7.97 | -1.60% | 29,322 |
| Jul 1, 2026 | 8.07 | 8.12 | 8.05 | 8.10 | 8.10 | -0.25% | 6,287 |
| Jun 30, 2026 | 8.15 | 8.15 | 8.00 | 8.12 | 8.12 | -0.25% | 8,679 |
| Jun 29, 2026 | 8.15 | 8.15 | 8.10 | 8.14 | 8.14 | 1.37% | 1,014 |
| Jun 26, 2026 | 8.14 | 8.15 | 8.03 | 8.03 | 8.03 | -0.86% | 4,906 |
| Jun 25, 2026 | 8.11 | 8.14 | 8.03 | 8.10 | 8.10 | -0.37% | 10,270 |
| Jun 24, 2026 | 8.14 | 8.14 | 8.06 | 8.13 | 8.13 | 0.37% | 2,919 |
| Jun 23, 2026 | 8.15 | 8.15 | 8.06 | 8.10 | 8.10 | -0.61% | 2,714 |
| Jun 22, 2026 | 8.18 | 8.18 | 8.11 | 8.15 | 8.15 | 0.62% | 3,461 |
| Jun 19, 2026 | 8.19 | 8.20 | 8.08 | 8.10 | 8.10 | 0.25% | 3,728 |
| Jun 18, 2026 | 8.17 | 8.20 | 8.08 | 8.08 | 8.08 | -1.10% | 5,799 |
| Jun 17, 2026 | 8.17 | 8.20 | 8.05 | 8.17 | 8.17 | -0.73% | 18,694 |
| Jun 16, 2026 | 8.24 | 8.24 | 8.15 | 8.23 | 8.23 | -0.36% | 13,440 |
| Jun 15, 2026 | 8.25 | 8.29 | 8.14 | 8.26 | 8.26 | 0.49% | 4,277 |
| Jun 12, 2026 | 8.20 | 8.29 | 8.16 | 8.22 | 8.22 | -0.60% | 5,394 |
| Jun 11, 2026 | 8.30 | 8.30 | 8.20 | 8.27 | 8.27 | -0.36% | 8,645 |
| Jun 10, 2026 | 8.26 | 8.38 | 8.18 | 8.30 | 8.30 | 0.48% | 12,118 |
| Jun 9, 2026 | 8.20 | 8.40 | 8.14 | 8.26 | 8.26 | 1.47% | 11,422 |
| Jun 8, 2026 | 8.26 | 8.26 | 8.10 | 8.14 | 8.14 | -1.81% | 15,757 |
| Jun 5, 2026 | 8.40 | 8.40 | 8.26 | 8.29 | 8.29 | -1.31% | 8,273 |
| Jun 3, 2026 | 8.38 | 8.48 | 8.28 | 8.40 | 8.40 | 0.24% | 16,423 |
| Jun 2, 2026 | 8.40 | 8.49 | 8.22 | 8.38 | 8.38 | -0.24% | 39,917 |
| Jun 1, 2026 | 8.55 | 8.55 | 8.30 | 8.40 | 8.40 | -1.75% | 11,659 |
| May 29, 2026 | 8.63 | 8.71 | 8.39 | 8.55 | 8.55 | -0.93% | 25,184 |
| May 28, 2026 | 8.74 | 8.74 | 8.63 | 8.63 | 8.63 | 0.35% | 3,872 |
| May 27, 2026 | 8.57 | 8.74 | 8.57 | 8.60 | 8.60 | 0.35% | 17,358 |
| May 26, 2026 | 8.66 | 8.73 | 8.50 | 8.57 | 8.57 | -0.35% | 22,691 |
| May 25, 2026 | 8.70 | 8.79 | 8.56 | 8.60 | 8.60 | -0.46% | 12,263 |
| May 22, 2026 | 8.50 | 8.70 | 8.50 | 8.64 | 8.64 | 1.65% | 14,991 |
| May 21, 2026 | 8.78 | 8.80 | 8.20 | 8.50 | 8.50 | -3.19% | 20,160 |
| May 20, 2026 | 8.83 | 8.83 | 8.78 | 8.78 | 8.78 | -0.57% | 3,960 |
| May 19, 2026 | 8.81 | 8.90 | 8.81 | 8.83 | 8.83 | -0.11% | 4,620 |
| May 18, 2026 | 8.87 | 8.90 | 8.68 | 8.84 | 8.84 | 0.80% | 9,349 |
| May 15, 2026 | 9.07 | 9.09 | 9.00 | 9.08 | 8.77 | 0.55% | 17,222 |
| May 14, 2026 | 9.00 | 9.07 | 8.93 | 9.03 | 8.72 | 0.44% | 18,051 |
| May 13, 2026 | 9.04 | 9.04 | 8.91 | 8.99 | 8.68 | -1.21% | 13,808 |