Onward Medical N.V. (ONWRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 20 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 18 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 17 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 14 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 13 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 12 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 11 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 10 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 07 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 250 |
| 06 June 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 05 June 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 04 June 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 03 June 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 31 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 30 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 28 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 24 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 23 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
| 22 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 455 |
| 21 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 20 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 17 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 16 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 14 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 13 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 10 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 09 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 08 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 07 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 06 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 03 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 02 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 01 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 30 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 29 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 26 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 260 |
| 25 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,000 |
| 24 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 23 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2,000 |
| 22 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,181 |
| 18 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 157 |
| 17 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 16 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 160 |
| 15 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 150 |
| 12 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 11 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 10 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 09 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 08 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 05 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 04 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 03 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 02 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 250 |
| 01 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 28 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,942 |
| 27 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 195 |
| 26 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 25 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 22 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 210 |
| 21 Mar 2024 | 5.18 | 5.37 | 5.18 | 5.18 | 5.18 | 1,069 |
| 20 Mar 2024 | 7.01 | 7.01 | 6.72 | 6.72 | 6.72 | 1,893 |
| 19 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 18 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 15 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 14 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 13 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1,803 |
| 11 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,800 |
| 06 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 04 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 29 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 28 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 100 |
| 27 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 26 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 23 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 100 |
| 22 Feb 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | 200 |
| 21 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 20 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 16 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 101 |
| 15 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 246 |
| 14 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 13 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 135 |
| 12 Feb 2024 | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | 385 |
| 09 Feb 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 325 |
| 08 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 07 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 06 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 05 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 02 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 01 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 31 Jan 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 30 Jan 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.