Skip to main content
Ovid Works S.A. (WSE:OVI)
Poland flag Poland · Delayed Price · Currency is PLN
0.580
-0.045 (-7.20%)
Last updated: Apr 28, 2026, 12:20 PM CET

Ovid Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.630.550.610.61-2.40%12,101
Apr 27, 20260.570.630.570.630.63-2.34%3
Apr 24, 20260.570.640.570.640.641.59%2,940
Apr 23, 20260.610.630.610.630.633.28%10,518
Apr 21, 20260.560.610.560.610.61-3,408
Apr 20, 20260.580.610.580.610.616.09%2,100
Apr 17, 20260.570.620.550.580.58-10.16%63,716
Apr 16, 20260.620.640.580.640.64-1,002
Apr 15, 20260.610.650.570.640.6410.34%74,804
Apr 14, 20260.570.600.570.580.58-3.33%6,430
Apr 13, 20260.600.600.570.600.60-4.76%7,952
Apr 10, 20260.640.640.580.630.63-1,507
Apr 9, 20260.590.650.530.630.635.00%59,934
Apr 8, 20260.570.600.570.600.603.45%5,376
Apr 7, 20260.570.650.550.580.58-15.45%49,092
Apr 2, 20260.650.690.650.690.69-0.29%47
Apr 1, 20260.700.700.610.690.695.85%10,169
Mar 31, 20260.690.710.650.650.65-7.14%45,936
Mar 30, 20260.700.710.650.700.70-33,605
Mar 27, 20260.620.710.600.700.708.02%78,931
Mar 26, 20260.600.660.530.650.658.36%99,004
Mar 25, 20260.490.600.490.600.6013.69%86,020
Mar 24, 20260.530.530.520.530.5310.50%7,105
Mar 23, 20260.480.480.480.480.48-10.86%258
Mar 20, 20260.500.530.470.530.536.37%9,663
Mar 19, 20260.540.540.500.500.50-2.33%16,447
Mar 18, 20260.510.540.510.510.51-5.17%853
Mar 17, 20260.510.540.510.540.546.27%243
Mar 16, 20260.510.510.510.510.51-6.93%360
Mar 13, 20260.510.550.510.550.55-0.36%16,678
Mar 12, 20260.550.590.510.550.55-1.43%27,120
Mar 11, 20260.500.560.500.560.562.95%10,044
Mar 10, 20260.500.540.500.540.54-2.52%16,041
Mar 9, 20260.520.560.500.560.56-0.71%12,550
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