Want to see GB:ONWD full AI Analyst Report?
Onward Opportunities Ltd. (ONWD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 172.50 | 172.10 | 171.94 | 172.00 | 172.00 | -0.29% | 36,193 | 0.87 |
| Oct 29, 2026 | 172.50 | 173.00 | 172.00 | 172.50 | 172.50 | +0.00% | 30,808 | 0.73 |
| Oct 28, 2026 | 172.50 | 172.40 | 172.39 | 172.50 | 172.50 | +0.00% | 1,659 | 0.04 |
| Oct 27, 2026 | 172.50 | 172.40 | 172.05 | 172.50 | 172.50 | +0.00% | 11,104 | 0.26 |
| Oct 26, 2026 | 172.50 | 172.40 | 172.00 | 172.50 | 172.50 | +0.00% | 49,273 | 1.16 |
| Oct 23, 2026 | 172.50 | 172.38 | 172.10 | 172.50 | 172.50 | +0.00% | 18,279 | 0.43 |
| Oct 22, 2026 | 174.00 | 176.00 | 172.00 | 172.50 | 172.50 | -1.15% | 55,052 | 1.29 |
| Oct 21, 2026 | 174.50 | 174.30 | 173.03 | 174.50 | 174.50 | -0.29% | 21,310 | 0.50 |
| Oct 20, 2026 | 175.00 | 176.00 | 173.03 | 175.00 | 175.00 | +0.00% | 59,631 | 1.37 |
| Oct 19, 2026 | 174.50 | 175.97 | 173.00 | 175.00 | 175.00 | -0.57% | 77,142 | 1.82 |
| Oct 16, 2026 | 173.00 | 176.00 | 172.40 | 176.00 | 176.00 | +1.73% | 148,995 | 3.70 |
| Oct 15, 2026 | 174.00 | 173.50 | 172.00 | 173.00 | 173.00 | -0.57% | 20,289 | 0.51 |
| Oct 14, 2026 | 175.50 | 175.70 | 174.00 | 174.00 | 174.00 | -0.57% | 29,940 | 0.75 |
| Oct 13, 2026 | 175.00 | 176.25 | 174.00 | 175.00 | 175.00 | +0.57% | 54,265 | 1.38 |
| Oct 12, 2026 | 175.00 | 175.98 | 174.00 | 174.00 | 174.00 | -0.57% | 57,221 | 1.46 |
| Oct 09, 2026 | 174.00 | 176.70 | 173.30 | 175.00 | 175.00 | +0.86% | 39,109 | 1.00 |
| Oct 08, 2026 | 171.50 | 173.25 | 171.22 | 173.50 | 173.50 | +1.17% | 32,872 | 0.85 |
| Oct 07, 2026 | 170.00 | 172.00 | 169.96 | 171.50 | 171.50 | +1.18% | 24,840 | 0.64 |
| Oct 06, 2026 | 170.50 | 170.00 | 169.14 | 169.50 | 169.50 | +0.00% | 90,867 | 2.43 |
| Oct 05, 2026 | 168.50 | 169.99 | 168.26 | 169.50 | 169.50 | +0.59% | 20,668 | 0.55 |
| Oct 02, 2026 | 167.50 | 169.00 | 167.60 | 168.50 | 168.50 | +0.60% | 72,312 | 1.99 |
| Oct 01, 2026 | 165.50 | 168.00 | 165.24 | 167.50 | 167.50 | +2.45% | 28,406 | 0.79 |
| Sep 30, 2026 | 163.50 | 163.75 | 163.68 | 163.50 | 163.50 | +0.00% | 7,423 | 0.20 |
| Sep 29, 2026 | 162.50 | 164.00 | 162.10 | 163.50 | 163.50 | +0.62% | 37,688 | 1.05 |
| Sep 28, 2026 | 162.00 | 163.35 | 161.00 | 162.50 | 162.50 | +0.62% | 23,566 | 0.66 |
| Sep 25, 2026 | 161.50 | 161.78 | 161.06 | 161.50 | 161.50 | +0.00% | 21,618 | 0.61 |
| Sep 24, 2026 | 161.50 | 161.81 | 161.10 | 161.50 | 161.50 | +0.00% | 9,371 | 0.26 |
| Sep 23, 2026 | 163.50 | 163.06 | 161.25 | 161.50 | 161.50 | -1.22% | 13,981 | 0.39 |
| Sep 22, 2026 | 162.50 | 163.68 | 162.30 | 163.50 | 163.50 | +0.62% | 35,448 | 0.98 |
| Sep 21, 2026 | 161.50 | 162.99 | 161.30 | 162.50 | 162.50 | +0.62% | 21,892 | 0.60 |
| Sep 18, 2026 | 161.00 | 161.96 | 160.00 | 161.50 | 161.50 | +0.31% | 8,560 | 0.23 |
| Sep 17, 2026 | 158.50 | 162.00 | 159.00 | 161.00 | 161.00 | +1.58% | 39,904 | 1.05 |
| Sep 16, 2026 | 158.50 | 158.16 | 158.00 | 158.50 | 158.50 | +0.00% | 22,835 | 0.60 |
| Sep 15, 2026 | 158.50 | 159.08 | 158.00 | 158.50 | 158.50 | +0.00% | 19,137 | 0.49 |
| Sep 14, 2026 | 162.50 | 162.96 | 158.11 | 158.50 | 158.50 | -2.16% | 103,156 | 2.66 |
| Sep 11, 2026 | 161.00 | 162.96 | 161.00 | 162.00 | 162.00 | +0.62% | 161,890 | 4.25 |
| Sep 10, 2026 | 158.50 | 162.00 | 158.22 | 161.00 | 161.00 | +1.90% | 89,077 | 2.29 |
| Sep 09, 2026 | 158.50 | 158.80 | 158.00 | 158.00 | 158.00 | -0.32% | 16,910 | 0.43 |
| Sep 08, 2026 | 158.50 | 158.50 | 158.24 | 158.50 | 158.50 | +0.00% | 30,102 | 0.77 |
| Sep 07, 2026 | 157.50 | 159.00 | 156.00 | 158.50 | 158.50 | +1.28% | 90,646 | 2.38 |
| Sep 04, 2026 | 154.00 | 157.00 | 154.20 | 156.50 | 156.50 | +1.62% | 53,441 | 1.42 |
| Sep 03, 2026 | 151.50 | 154.98 | 150.00 | 154.00 | 154.00 | +1.65% | 56,098 | 1.52 |
| Sep 02, 2026 | 148.50 | 151.74 | 148.30 | 151.50 | 151.50 | +1.68% | 55,430 | 1.51 |
| Sep 01, 2026 | 149.00 | 149.10 | 146.32 | 149.00 | 149.00 | +0.00% | 97,882 | 2.76 |
| Aug 31, 2026 | 149.00 | 149.32 | 148.02 | 149.00 | 149.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 149.00 | 149.32 | 148.02 | 149.00 | 149.00 | +0.00% | 27,208 | 0.75 |
| Aug 27, 2026 | 146.50 | 149.40 | 146.53 | 149.00 | 149.00 | +1.71% | 74,861 | 2.01 |
| Aug 26, 2026 | 144.50 | 147.00 | 144.45 | 146.50 | 146.50 | +1.38% | 31,570 | 0.83 |
| Aug 25, 2026 | 143.00 | 144.80 | 142.86 | 144.50 | 144.50 | +1.05% | 19,809 | 0.52 |
| Aug 24, 2026 | 139.00 | 143.26 | 139.30 | 143.00 | 143.00 | +3.62% | 53,559 | 1.39 |
