ONWRF
ONWARD MED NV
stockOTC
EODOct 2, 2026
2.71USD-3.214%(-0.09)500
ONWRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -3.214% | 500 | 0.000% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.437% | 2,700 | -3.214% |
| 2026-09-29 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -7.278% | 400 | -7.509% |
| 2026-09-25 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.469% | 100 | -14.241% |
| 2026-09-23 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 250 | -16.358% |
| 2026-09-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -3.790% | 100 | -17.879% |
| 2026-09-18 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +10.556% | 400 | -20.991% |
| 2026-09-15 | 3.1025 | 3.1025 | 3.1025 | 3.1025 | +11.101% | 300 | -12.651% |
| 2026-09-01 | 2.7925 | 2.7925 | 2.7925 | 2.7925 | +6.992% | 300 | -2.954% |
| 2026-08-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -4.494% | 500 | +3.831% |
| 2026-07-24 | 2.7328 | 2.7328 | 2.7328 | 2.7328 | -4.780% | 200 | -0.834% |
| 2026-07-21 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -2.048% | 100 | -5.575% |
| 2026-07-13 | 2.8800 | 2.9900 | 2.8800 | 2.9300 | -0.340% | 2,810 | -7.509% |
| 2026-07-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -0.676% | 500 | -7.823% |
| 2026-06-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.310% | 500 | -8.446% |
| 2026-06-18 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -9.552% | 500 | -10.561% |
| 2026-06-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +21.377% | 1,500 | -19.104% |
| 2026-06-16 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -8.306% | 180 | -1.812% |
| 2026-06-12 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +1.861% | 5,800 | -9.967% |
| 2026-06-11 | 2.8275 | 2.9550 | 2.8275 | 2.9550 | -6.929% | 620 | -8.291% |
| 2026-06-08 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | -3.788% | 1,000 | -14.646% |
| 2026-05-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.924% | 300 | -17.879% |
| 2026-05-05 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | -18.493% | 125 | -8.908% |
| 2026-04-14 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 100 | -25.753% |
| 2026-03-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -18.681% | 650 | -26.757% |
| 2026-03-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.901% | 125 | -40.440% |
| 2026-02-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 1,000 | -46.337% |
| 2026-01-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.280% | 180 | -51.607% |
| 2026-01-29 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -5.878% | 3,015 | -48.084% |
| 2026-01-28 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | +0.836% | 850 | -51.136% |
| 2026-01-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 119 | -50.727% |
| 2026-01-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +7.619% | 100 | -52.035% |
| 2026-01-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.080% | 1,000 | -48.381% |
| 2026-01-02 | 4.8500 | 5.6500 | 4.8500 | 5.6500 | -0.877% | 715 | -52.035% |
| 2025-12-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 100 | -52.456% |
| 2025-12-29 | 5.2200 | 5.5500 | 5.2200 | 5.5500 | +3.738% | 2,100 | -51.171% |
| 2025-12-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +3.883% | 950 | -49.346% |
| 2025-11-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +7.292% | 277 | -47.379% |
| 2025-11-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +0.629% | 200 | -43.542% |
| 2025-11-14 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -7.379% | 2,800 | -43.187% |
| 2025-11-12 | 4.8782 | 5.1500 | 4.8250 | 5.1500 | +15.730% | 5,870 | -47.379% |
| 2025-10-29 | 4.9975 | 4.9975 | 4.4500 | 4.4500 | -17.897% | 682 | -39.101% |
| 2025-10-22 | 5.6000 | 5.6000 | 5.4200 | 5.4200 | -9.576% | 24,567 | -50.000% |
| 2025-10-20 | 5.6500 | 5.9940 | 5.6500 | 5.9940 | +2.990% | 1,130 | -54.788% |
| 2025-10-07 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +2.105% | 200 | -53.436% |
| 2025-09-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.863% | 200 | -52.456% |
| 2025-09-11 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -3.925% | 602 | -55.719% |
| 2025-09-08 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +0.315% | 4,000 | -57.457% |
| 2025-08-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.785% | 147 | -57.323% |
| 2025-08-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +0.165% | 200 | -55.281% |
| 2025-08-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +31.522% | 2,000 | -55.207% |
| 2025-07-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.816% | 300 | -41.087% |
| 2025-07-22 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +0.076% | 390 | -45.691% |
| 2025-07-21 | 4.9862 | 4.9862 | 4.9862 | 4.9862 | +1.759% | 100 | -45.650% |
| 2025-07-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 200 | -44.694% |
| 2025-07-09 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | -2.774% | 500 | -48.868% |
| 2025-07-02 | 5.7400 | 5.7400 | 5.4512 | 5.4512 | +4.031% | 1,860 | -50.286% |
| 2025-07-01 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +2.015% | 152 | -48.282% |
| 2025-06-30 | 5.1365 | 5.1365 | 5.1365 | 5.1365 | +12.890% | 100 | -47.240% |
| 2025-06-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -7.614% | 220 | -40.440% |
| 2025-06-06 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | +4.787% | 110 | -44.975% |
| 2025-06-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.642% | 120 | -42.340% |
| 2025-05-23 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +1.522% | 100 | -41.970% |
| 2025-05-19 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | -4.762% | 6,808 | -41.087% |
| 2025-05-16 | 4.7500 | 4.8300 | 4.6500 | 4.8300 | +2.766% | 2,385 | -43.892% |
| 2025-05-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.591% | 402 | -42.340% |
| 2025-05-14 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | -1.931% | 564 | -43.834% |
| 2025-05-13 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | -0.102% | 770 | -44.919% |
| 2025-05-12 | 5.0500 | 5.0500 | 4.7700 | 4.9250 | +7.533% | 3,477 | -44.975% |
| 2025-05-05 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +3.386% | 2,000 | -40.830% |
| 2025-04-11 | 4.4100 | 4.4300 | 4.4100 | 4.4300 | -6.737% | 202 | -38.826% |
| 2025-04-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.151% | 190 | -42.947% |
| 2025-04-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.713% | 100 | -41.720% |
| 2025-03-31 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -9.630% | 100 | -44.467% |
| 2025-03-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 166 | -49.815% |
| 2025-03-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 100 | -54.833% |
| 2025-02-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 1,000 | -56.290% |
| 2025-02-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -8.381% | 200 | -57.984% |
| 2025-01-24 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +17.333% | 2,000 | -61.506% |
| 2024-12-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 2,700 | -54.833% |
| 2024-12-23 | 5.6500 | 5.9500 | 5.6500 | 5.9500 | +15.534% | 986 | -54.454% |
| 2024-12-20 | 5.1000 | 5.3000 | 5.1000 | 5.1500 | +3.000% | 2,440 | -47.379% |
| 2024-12-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 100 | -45.800% |
| 2024-12-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 500 | -45.800% |
| 2024-11-21 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -7.322% | 133 | -43.659% |
| 2024-09-13 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -0.954% | 110 | -47.784% |
| 2024-08-28 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -4.727% | 250 | -48.282% |
| 2024-08-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 500 | -50.727% |
| 2024-07-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.027% | 100 | -54.068% |
| 2024-07-11 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +9.568% | 600 | -53.596% |
| 2024-07-01 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +1.718% | 2,000 | -49.156% |
| 2024-06-25 | 5.2400 | 5.2400 | 5.2000 | 5.2400 | -7.746% | 19,375 | -48.282% |
| 2024-06-07 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.175% | 250 | -52.289% |
| 2024-05-23 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 0.000% | 100 | -54.758% |
| 2024-05-22 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +20.766% | 455 | -54.758% |
| 2024-04-26 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -3.689% | 260 | -45.363% |
| 2024-04-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.022% | 2,000 | -47.379% |
| 2024-04-23 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -0.364% | 2,000 | -50.547% |
| 2024-04-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.014% | 1,181 | -50.727% |
| 2024-04-18 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -2.551% | 157 | -52.705% |
| 2024-04-16 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -6.444% | 160 | -53.912% |
| 2024-04-15 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | +14.899% | 150 | -56.881% |
| 2024-04-02 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +6.214% | 250 | -50.457% |
| 2024-03-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 1,942 | -47.379% |
| 2024-03-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.137% | 195 | -48.381% |
| 2024-03-22 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +4.633% | 210 | -50.000% |
| 2024-03-21 | 5.1800 | 5.3700 | 5.1800 | 5.1800 | -22.917% | 1,069 | -47.683% |
| 2024-03-20 | 7.0100 | 7.0100 | 6.7200 | 6.7200 | +5.329% | 1,893 | -59.673% |
| 2024-03-12 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +18.367% | 1,803 | -57.524% |
| 2024-03-07 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -2.000% | 1,800 | -49.722% |
| 2024-03-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 200 | -50.727% |
| 2024-02-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.108% | 100 | -47.885% |
| 2024-02-28 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -18.887% | 100 | -43.659% |
| 2024-02-23 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -2.467% | 100 | -54.300% |
| 2024-02-22 | 6.0100 | 6.0800 | 6.0100 | 6.0800 | -0.491% | 200 | -55.428% |
| 2024-02-16 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +6.446% | 101 | -55.646% |
| 2024-02-15 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -14.583% | 246 | -52.787% |
| 2024-02-13 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -5.750% | 135 | -59.673% |
| 2024-02-12 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | +19.430% | 385 | -61.992% |
| 2024-02-09 | 5.9800 | 5.9800 | 5.9700 | 5.9700 | +57.520% | 325 | -54.606% |
| 2023-12-04 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +0.531% | 2,520 | -28.496% |
| 2023-12-01 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -0.528% | 100 | -28.117% |
| 2023-11-22 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -16.886% | 1,100 | -28.496% |
| 2023-09-29 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -15.867% | 600 | -40.570% |
| 2023-08-07 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -7.509% | 500 | -50.000% |
| 2023-07-18 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -3.934% | 200 | -53.754% |
| 2023-07-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.937% | 200 | -55.574% |
| 2023-06-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 300 | -57.323% |