Education
About Us
Working with TipRanks
Follow Us
ONDE SA (PL:OND)
:OND
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
9.20
9.20
9.00
9.08
9.08
-1.41%
2,543
0.11
Mar 13, 2026
9.10
9.24
8.90
9.21
9.21
+1.21%
7,926
0.33
Mar 12, 2026
9.31
9.31
8.95
9.10
9.10
-2.57%
10,785
0.45
Mar 11, 2026
9.39
9.39
9.00
9.34
9.34
+0.43%
15,451
0.64
Mar 10, 2026
8.83
9.71
8.80
9.30
9.30
+5.32%
35,030
1.48
Mar 09, 2026
9.09
9.09
8.63
8.83
8.83
-3.81%
24,642
1.05
Mar 06, 2026
9.26
9.38
9.08
9.18
9.18
-0.86%
12,035
0.51
Mar 05, 2026
9.16
9.30
9.05
9.26
9.26
+2.55%
4,544
0.19
Mar 04, 2026
9.03
9.05
8.90
9.03
9.03
-0.22%
15,229
0.63
Mar 03, 2026
9.36
9.36
8.96
9.05
9.05
-3.00%
18,376
0.76
Mar 02, 2026
9.10
9.38
9.06
9.33
9.33
-1.58%
32,190
1.33
Feb 27, 2026
9.70
9.70
9.30
9.48
9.48
-2.27%
43,735
1.82
Feb 26, 2026
9.90
9.90
9.70
9.70
9.70
-2.02%
9,513
0.39
Feb 25, 2026
9.91
9.91
9.75
9.90
9.90
-0.10%
8,467
0.35
Feb 24, 2026
9.95
9.95
9.76
9.91
9.91
-0.40%
7,805
0.32
Feb 23, 2026
9.83
9.96
9.82
9.95
9.95
+1.22%
3,672
0.15
Feb 20, 2026
9.92
10.00
9.80
9.83
9.83
-1.70%
7,538
0.31
Feb 19, 2026
10.16
10.20
9.85
10.00
10.00
-1.38%
21,404
0.89
Feb 18, 2026
9.85
10.22
9.85
10.14
10.14
+2.53%
30,029
1.25
Feb 17, 2026
9.93
9.94
9.71
9.89
9.89
+1.12%
5,806
0.24
Feb 16, 2026
9.75
9.94
9.68
9.94
9.94
+1.64%
12,609
0.53
Feb 13, 2026
9.87
9.87
9.76
9.78
9.78
-1.11%
17,229
0.73
Feb 12, 2026
9.71
9.90
9.68
9.89
9.89
+1.96%
20,192
0.86
Feb 11, 2026
9.86
9.90
9.70
9.70
9.70
-1.32%
20,113
0.86
Feb 10, 2026
9.48
9.96
9.40
9.83
9.83
+4.24%
70,474
3.07
Feb 09, 2026
9.25
9.59
9.25
9.43
9.43
+1.95%
14,703
0.64
Feb 06, 2026
9.24
9.40
9.10
9.25
9.25
+0.65%
10,852
0.48
Feb 05, 2026
9.39
9.39
9.19
9.19
9.19
-1.61%
13,619
0.61
Feb 04, 2026
9.49
9.52
9.34
9.34
9.34
-1.58%
10,038
0.44
Feb 03, 2026
9.50
9.59
9.30
9.49
9.49
+2.59%
36,014
1.59
Feb 02, 2026
9.02
9.28
8.90
9.25
9.25
+2.32%
19,489
0.86
Jan 30, 2026
9.01
9.15
8.82
9.04
9.04
-0.55%
29,381
1.29
Jan 29, 2026
9.13
9.13
8.99
9.09
9.09
-0.44%
11,754
0.51
Jan 28, 2026
9.02
9.14
9.02
9.13
9.13
+0.88%
23,679
1.03
Jan 27, 2026
9.25
9.32
9.04
9.05
9.05
-2.90%
64,270
2.90
Jan 26, 2026
9.28
9.39
9.20
9.32
9.32
+0.43%
25,362
1.16
Jan 23, 2026
9.44
9.44
9.24
9.28
9.28
-1.80%
23,738
1.10
Jan 22, 2026
9.37
9.49
9.21
9.45
9.45
+0.85%
14,564
0.67
Jan 21, 2026
9.50
9.50
9.20
9.37
9.37
+1.74%
24,511
1.14
Jan 20, 2026
9.57
9.57
9.20
9.21
9.21
-2.54%
13,874
0.64
Jan 19, 2026
9.55
9.63
9.30
9.45
9.45
-1.05%
17,272
0.80
Jan 16, 2026
9.49
9.60
9.43
9.55
9.55
+1.70%
27,183
1.27
Jan 15, 2026
9.22
9.46
9.14
9.39
9.39
+2.07%
19,663
0.92
Jan 14, 2026
9.19
9.39
9.00
9.20
9.20
+0.33%
39,844
1.63
Jan 13, 2026
8.90
9.25
8.88
9.17
9.17
+3.27%
44,914
1.88
Jan 12, 2026
8.82
8.93
8.79
8.88
8.88
+0.91%
12,006
0.50
Jan 09, 2026
8.70
8.89
8.66
8.80
8.80
+0.11%
27,883
1.17
Jan 08, 2026
8.89
8.93
8.70
8.79
8.79
-1.46%
11,744
0.49
Jan 07, 2026
8.80
8.95
8.80
8.92
8.92
+1.94%
24,437
1.03
Jan 06, 2026
8.75
8.77
8.45
8.75
8.75
0.00%
0
0.00
Rows: