ONICO S.A. (WSE:ONC)
Poland
· Delayed Price · Currency is PLN 14.80
0.00 (0.00%)
At close: Mar 6, 2026
ONICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Mar 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 2 |
| Mar 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 5 |
| Mar 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 5 |
| Feb 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Feb 26, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 7 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Feb 23, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | 7 |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 5 |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | 11 |
| Feb 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 5 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3 |
| Feb 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 5 |
| Feb 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2 |
| Feb 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 2 |
| Feb 6, 2026 | 14.90 | 17.50 | 14.90 | 17.50 | 17.50 | 20.69% | 28 |
| Feb 5, 2026 | 17.50 | 17.50 | 14.50 | 14.50 | 14.50 | -17.14% | 1,001 |
| Feb 4, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 10 |
| Feb 3, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 12 |
| Jan 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 3 |
| Jan 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5 |
| Jan 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 2 |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Jan 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5 |
| Jan 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5 |
| Jan 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 6 |
| Jan 14, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 6.67% | 30 |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | 5 |
| Jan 12, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 209 |
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 13 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 27 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 2.82% | 11 |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 107 |
| Jan 2, 2026 | 12.00 | 14.30 | 12.00 | 14.30 | 14.30 | 30.00% | 1,305 |
| Dec 30, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 6.80% | 15 |
| Dec 29, 2025 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 4.04% | 258 |
| Dec 23, 2025 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -3.88% | 70 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 5 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | 5 |
| Dec 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 80 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | 23 |
| Dec 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Dec 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Dec 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 2 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | 11 |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 7 |
| Dec 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Dec 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Dec 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Dec 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 7 |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 7 |
| Dec 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 3 |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 3 |
| Nov 27, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 7 |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2 |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 5 |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Nov 21, 2025 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 7.48% | 33 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 29 |
| Nov 18, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 4.76% | 15 |
| Nov 17, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.53% | 28 |
| Nov 14, 2025 | 8.60 | 9.95 | 8.60 | 9.95 | 9.95 | -20.40% | 496 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 5 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -4.00% | 18 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 11 |
| Nov 6, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 61 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 6 |
| Nov 4, 2025 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 8.87% | 567 |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 12 |
| Oct 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 39 |
| Oct 29, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 8.11% | 10 |
| Oct 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | 5 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 1.89% | 384 |
| Oct 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -11.67% | 20 |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 5 |
| Oct 22, 2025 | 12.40 | 12.40 | 11.50 | 11.50 | 11.50 | -7.26% | 515 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 5 |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2 |
| Oct 17, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 8.77% | 8 |
| Oct 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 5 |
| Oct 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2 |
| Oct 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 300 |
| Oct 10, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 4.55% | 25 |
| Oct 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 17 |
| Oct 8, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -7.56% | 211 |
| Oct 7, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 4.39% | 19 |
| Oct 6, 2025 | 12.30 | 12.30 | 11.40 | 11.40 | 11.40 | -8.06% | 226 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.77% | 5 |
| Oct 2, 2025 | 12.50 | 12.50 | 11.40 | 11.40 | 11.40 | -8.80% | 239 |
| Oct 1, 2025 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | 8.70% | 21 |