Skip to main content
Ovid Works S.A. (WSE:OVI)
Poland flag Poland · Delayed Price · Currency is PLN
0.560
0.00 (0.00%)
Last updated: Mar 6, 2026, 12:55 PM CET

Ovid Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.520.560.520.560.56-170
Mar 5, 20260.540.600.520.560.56-4.44%34,675
Mar 4, 20260.500.590.500.590.595.02%21,353
Mar 2, 20260.550.560.550.560.560.36%1,666
Feb 27, 20260.520.560.520.560.566.51%4,671
Feb 26, 20260.520.520.520.520.52-1.88%1,000
Feb 25, 20260.630.660.510.530.53-15.56%62,891
Feb 24, 20260.630.630.630.630.63-6.80%1,980
Feb 23, 20260.640.680.640.680.68-1.74%4,492
Feb 20, 20260.660.740.660.690.694.56%24,969
Feb 19, 20260.660.660.560.660.66-2.95%1,194
Feb 18, 20260.520.680.510.680.6821.07%39,683
Feb 16, 20260.520.560.520.560.56-1.41%2,877
Feb 12, 20260.580.580.560.570.579.23%1,877
Feb 11, 20260.570.570.520.520.52-9.72%1,389
Feb 10, 20260.570.580.570.580.581.05%1,779
Feb 9, 20260.520.580.520.570.575.56%6,242
Feb 6, 20260.520.540.520.540.54-605
Feb 5, 20260.540.550.520.540.54-5,445
Feb 4, 20260.490.540.470.540.543.05%72,558
Feb 3, 20260.500.530.500.520.524.80%18,895
Feb 2, 20260.510.510.470.500.50-2.72%21,322
Jan 30, 20260.500.510.500.510.512.80%8,867
Jan 29, 20260.470.500.470.500.502.46%32,806
Jan 28, 20260.530.530.460.490.49-8.96%134,841
Jan 27, 20260.540.540.500.540.543.47%3,012
Jan 26, 20260.520.520.500.520.52-4.07%14,213
Jan 23, 20260.580.580.510.540.54-7.22%30,330
Jan 22, 20260.620.680.540.580.58-9.06%46,029
Jan 21, 20260.710.710.620.640.64-9.09%11,920
Jan 20, 20260.680.720.640.700.709.66%13,126
Jan 19, 20260.630.690.630.640.64-13.71%9,412
Jan 16, 20260.680.760.610.740.74-4.12%29,938
Jan 15, 20260.700.780.670.780.786.01%32,538
Jan 14, 20260.660.740.660.730.73-1.08%18,805
Jan 13, 20260.750.750.600.740.745.71%82,637
Jan 12, 20260.460.700.460.700.7042.86%96,753
Jan 8, 20260.460.490.460.490.49-53
Jan 7, 20260.470.490.460.490.49-8,877
Jan 5, 20260.490.490.490.490.49-1,300
Jan 2, 20260.480.490.470.490.494.26%4,255
Dec 30, 20250.470.490.470.470.47-4.08%2,484
Dec 23, 20250.470.490.470.490.492.30%12,218
Dec 22, 20250.470.480.470.480.48-2.64%45,557
Dec 19, 20250.490.490.470.490.494.68%1,031
Dec 18, 20250.470.470.470.470.47-5.43%2,040
Dec 17, 20250.490.500.490.500.50-29
Dec 16, 20250.500.500.500.500.500.20%9,502
Dec 15, 20250.470.500.460.500.50-0.60%7,530
Dec 12, 20250.500.500.500.500.500.40%4,770
Dec 11, 20250.500.510.470.500.501.43%23,637
Dec 10, 20250.500.500.460.490.49-1.80%6,066
Dec 9, 20250.490.500.400.500.50-0.60%76,356
Dec 8, 20250.490.500.490.500.50-1.18%16,479
Dec 5, 20250.510.510.490.510.51-642
Dec 4, 20250.500.510.490.510.51-1.55%3,322
Dec 3, 20250.490.520.490.520.523.61%11,639
Dec 2, 20250.490.500.490.500.50-0.40%21,462
Dec 1, 20250.480.500.480.500.50-3.10%19,700
Nov 28, 20250.520.520.520.520.52-0.77%3,717
Nov 27, 20250.480.520.480.520.52-0.76%934
Nov 25, 20250.530.530.480.520.52-1.50%34,212
Nov 24, 20250.490.530.490.530.53-0.37%8,060
Nov 20, 20250.520.540.510.530.53-2.20%11,080
Nov 18, 20250.510.550.510.550.55-1.80%10,204
Nov 14, 20250.550.600.500.560.56-5.76%83,377
Nov 13, 20250.600.610.550.590.59-1.01%45,152
Nov 12, 20250.540.600.530.600.606.81%76,126
Nov 10, 20250.570.590.520.560.56-2.11%120,642
Nov 7, 20250.570.570.570.570.57-2,164
Nov 6, 20250.570.570.550.570.57-4,682
Nov 5, 20250.570.570.570.570.573.64%18
Nov 4, 20250.570.580.550.550.55-3.51%5,455
Nov 3, 20250.560.580.540.570.571.06%16,565
Oct 31, 20250.580.580.560.560.56-2.42%2,634
Oct 30, 20250.580.580.580.580.58-2,662
Oct 29, 20250.580.590.560.580.58-0.34%3,319
Oct 28, 20250.560.580.540.580.58-3.01%17,648
Oct 27, 20250.600.600.560.600.60-0.33%1,267
Oct 24, 20250.590.600.560.600.601.69%8,361
Oct 23, 20250.600.600.550.590.59-1.99%6,078
Oct 22, 20250.540.600.540.600.604.15%4,019
Oct 21, 20250.590.590.540.580.58-5.56%35,646
Oct 20, 20250.590.610.590.610.61-0.65%6,517
Oct 17, 20250.610.620.580.620.62-3,032
Oct 16, 20250.610.620.610.620.626.21%6,746
Oct 15, 20250.580.580.570.580.58-2.36%22,452
Oct 14, 20250.620.620.580.590.591.71%355
Oct 13, 20250.610.630.580.580.58-3.95%4,756
Oct 10, 20250.590.610.580.610.612.01%10,798
Oct 9, 20250.600.600.600.600.60-4.49%12,187
Oct 8, 20250.620.620.590.620.620.65%2,061
Oct 7, 20250.640.640.600.620.621.31%12,371
Oct 6, 20250.620.620.610.610.61-8.93%8,542
Oct 3, 20250.660.670.610.670.677.01%4,206
Oct 2, 20250.660.660.630.630.63-6.27%4,682
Oct 1, 20250.680.680.630.670.67-1.76%5,330
Sep 30, 20250.680.680.630.680.68-1.16%3,185
Sep 29, 20250.620.690.620.690.69-2,988
Sep 26, 20250.680.690.660.690.693.92%9,278