Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.30 | 0.04 | 0.76% | 5.26 | 5.34 | 5.20 | 20,597 |
| Jun 06 2024 | 5.26 | -0.14 | -2.59% | 5.40 | 5.46 | 5.20 | 27,897 |
| Jun 05 2024 | 5.40 | 0.00 | 0.00% | 5.42 | 5.48 | 5.34 | 15,376 |
| Jun 04 2024 | 5.40 | -0.06 | -1.10% | 5.58 | 5.58 | 5.32 | 26,468 |
| Jun 03 2024 | 5.46 | 0.00 | 0.00% | 5.54 | 5.54 | 5.38 | 17,749 |
| May 31 2024 | 5.46 | 0.16 | 3.02% | 5.38 | 5.48 | 5.28 | 29,533 |
| May 30 2024 | 5.30 | 0.10 | 1.92% | 5.30 | 5.60 | 5.12 | 53,178 |
| May 29 2024 | 5.20 | 0.00 | 0.00% | 5.22 | 5.38 | 5.10 | 38,188 |
| May 28 2024 | 5.20 | -0.06 | -1.14% | 5.30 | 5.58 | 5.20 | 75,893 |
| May 27 2024 | 5.26 | 0.06 | 1.15% | 5.24 | 5.42 | 5.24 | 31,716 |
| May 24 2024 | 5.20 | -0.10 | -1.89% | 5.26 | 5.34 | 5.02 | 110,916 |
| May 23 2024 | 5.30 | -0.50 | -8.62% | 5.92 | 6.18 | 5.28 | 261,250 |
| May 22 2024 | 5.80 | 0.62 | 11.97% | 5.38 | 5.82 | 5.20 | 219,370 |
| May 21 2024 | 5.18 | 0.26 | 5.28% | 5.38 | 5.48 | 5.16 | 228,314 |
| May 20 2024 | 4.92 | 0.00 | 0.00% | 4.99 | 5.20 | 4.86 | 55,555 |
| May 17 2024 | 4.92 | 0.07 | 1.44% | 4.87 | 4.98 | 4.86 | 20,506 |
| May 16 2024 | 4.85 | 0.04 | 0.83% | 4.82 | 4.95 | 4.82 | 14,944 |
| May 15 2024 | 4.81 | 0.25 | 5.48% | 4.56 | 4.90 | 4.56 | 65,408 |
| May 14 2024 | 4.56 | -0.12 | -2.56% | 4.68 | 4.69 | 4.51 | 78,239 |
| May 13 2024 | 4.68 | -0.05 | -1.06% | 4.77 | 4.77 | 4.65 | 37,021 |
| May 10 2024 | 4.73 | -0.11 | -2.27% | 4.94 | 4.94 | 4.70 | 21,232 |
| May 09 2024 | 4.84 | -0.04 | -0.82% | 4.98 | 4.98 | 4.81 | 6,934 |
| May 08 2024 | 4.88 | -0.03 | -0.61% | 4.95 | 4.99 | 4.88 | 18,156 |
| May 07 2024 | 4.91 | 0.20 | 4.25% | 4.80 | 4.91 | 4.70 | 26,732 |
| May 06 2024 | 4.71 | -0.16 | -3.29% | 4.87 | 4.87 | 4.64 | 24,553 |
| May 03 2024 | 4.87 | 0.12 | 2.53% | 4.84 | 4.89 | 4.76 | 31,727 |
| May 02 2024 | 4.75 | -0.01 | -0.21% | 4.84 | 4.84 | 4.70 | 25,938 |
| Apr 30 2024 | 4.76 | 0.05 | 1.06% | 4.80 | 4.80 | 4.63 | 28,449 |
| Apr 29 2024 | 4.71 | 0.02 | 0.43% | 4.70 | 4.74 | 4.56 | 24,897 |
| Apr 26 2024 | 4.69 | 0.05 | 1.08% | 4.70 | 4.76 | 4.55 | 57,088 |
| Apr 25 2024 | 4.64 | -0.21 | -4.33% | 4.98 | 5.00 | 4.60 | 117,097 |
| Apr 24 2024 | 4.85 | -0.21 | -4.15% | 5.02 | 5.18 | 4.82 | 92,312 |
| Apr 23 2024 | 5.06 | 0.04 | 0.80% | 5.10 | 5.12 | 5.02 | 20,459 |
| Apr 22 2024 | 5.02 | -0.06 | -1.18% | 5.10 | 5.26 | 5.02 | 52,428 |
| Apr 19 2024 | 5.08 | -0.24 | -4.51% | 5.26 | 5.26 | 4.96 | 87,021 |
| Apr 18 2024 | 5.32 | 0.02 | 0.38% | 5.36 | 5.42 | 5.28 | 35,610 |
| Apr 17 2024 | 5.30 | 0.00 | 0.00% | 5.32 | 5.66 | 5.30 | 80,392 |
| Apr 16 2024 | 5.30 | -0.48 | -8.30% | 5.82 | 5.82 | 5.24 | 193,976 |
| Apr 15 2024 | 5.78 | -0.18 | -3.02% | 5.98 | 6.02 | 5.72 | 67,551 |
| Apr 12 2024 | 5.96 | 0.38 | 6.81% | 5.60 | 5.98 | 5.58 | 103,736 |
| Apr 11 2024 | 5.58 | -0.14 | -2.45% | 5.90 | 5.98 | 5.52 | 110,697 |
| Apr 10 2024 | 5.72 | -0.30 | -4.98% | 5.98 | 6.10 | 5.56 | 246,204 |
| Apr 09 2024 | 6.02 | 1.02 | 20.40% | 5.20 | 6.14 | 5.10 | 526,053 |
| Apr 08 2024 | 5.00 | 0.15 | 3.09% | 4.92 | 5.16 | 4.92 | 79,494 |
| Apr 05 2024 | 4.85 | -0.03 | -0.61% | 4.96 | 4.96 | 4.84 | 45,703 |
| Apr 04 2024 | 4.88 | -0.06 | -1.21% | 4.95 | 4.99 | 4.88 | 34,273 |
| Apr 03 2024 | 4.94 | -0.08 | -1.59% | 4.98 | 5.02 | 4.83 | 31,635 |
| Apr 02 2024 | 5.02 | 0.24 | 5.02% | 4.98 | 5.16 | 4.90 | 213,044 |
| Mar 28 2024 | 4.78 | -0.01 | -0.21% | 4.79 | 4.80 | 4.65 | 73,203 |
| Mar 27 2024 | 4.79 | -0.06 | -1.24% | 4.85 | 4.94 | 4.58 | 211,127 |
| Mar 26 2024 | 4.85 | -0.19 | -3.77% | 5.08 | 5.08 | 4.80 | 107,790 |
| Mar 25 2024 | 5.04 | 0.09 | 1.82% | 5.12 | 5.16 | 5.00 | 120,258 |
| Mar 22 2024 | 4.95 | 0.24 | 5.10% | 4.75 | 5.00 | 4.75 | 227,790 |
| Mar 21 2024 | 4.71 | -1.29 | -21.50% | 4.61 | 4.92 | 4.56 | 869,815 |
| Mar 20 2024 | 6.00 | 0.02 | 0.33% | 5.90 | 6.30 | 5.84 | 38,184 |
| Mar 19 2024 | 5.98 | -0.16 | -2.61% | 6.30 | 6.40 | 5.94 | 85,342 |
| Mar 18 2024 | 6.14 | 0.62 | 11.23% | 5.70 | 6.26 | 5.60 | 199,966 |
| Mar 15 2024 | 5.52 | 0.10 | 1.85% | 5.46 | 5.62 | 5.12 | 57,214 |
| Mar 14 2024 | 5.42 | -0.16 | -2.87% | 5.76 | 5.76 | 5.42 | 28,178 |
| Mar 13 2024 | 5.58 | -0.30 | -5.10% | 5.80 | 5.80 | 5.26 | 168,072 |
| Mar 12 2024 | 5.88 | -0.42 | -6.67% | 6.04 | 6.14 | 5.82 | 145,802 |
| Mar 11 2024 | 6.30 | 1.46 | 30.17% | 5.12 | 6.40 | 5.12 | 441,112 |
