GPW · OND · stock
Onde S.A. (OND) stock price history
Every GPW trading session of Onde S.A. from Jul 20, 2021 to Sep 28, 2026: 1,301 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OND adjusted close, 2021 to 2026
- PLN 25.82
- All time high, 2021
- PLN 9.87
- 52 week high, PLN 7.67 low
- 1,301
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OND key facts
- Onde S.A. (OND) closed at PLN 8.60 on Sep 28, 2026 on GPW.
- OND's all time high close is PLN 25.82, set on Jul 30, 2021; its all time low close is PLN 7.18 on Oct 17, 2022.
- OND's 52 week range is PLN 7.67 to PLN 9.87.
- OND returned -3.6% over the year to Sep 28, 2026 and -63.0% over five years.
- Since Jul 20, 2021 OND returned -66%, -18.8% a year compounded.
- OND's deepest drawdown was -72.2% from Jul 30, 2021 to Oct 17, 2022.
- DataCedar holds 1,301 daily sessions of OND history from Jul 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OND price chart, 2021 to 2026
OND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +7.1% |
| 6 months | +0.8% |
| Year to date | +1.5% |
| 1 year | -3.6% |
| 3 years | -6.0% |
| 5 years | -63.0% |
| 10 years | n/a |
| Since Jul 20, 2021 | -66.0% |
| Compound annual growth, 5.2 years | -18.8% |
OND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 25.82 on Jul 30, 2021
- All time low close
- PLN 7.18 on Oct 17, 2022
- 52 week high
- PLN 9.87 on Feb 18, 2026
- 52 week low
- PLN 7.67 on Oct 17, 2025
- Deepest drawdown
- -72.2% from Jul 30, 2021 to Oct 17, 2022, not yet recovered
- Best single session
- +19.9% on Jan 16, 2023
- Worst single session
- -10.2% on Oct 17, 2022
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +72%
- Worst calendar year
- 2022, -39%
OND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 8.69 | PLN 9.87 | PLN 7.71 | PLN 8.60 | +1.5% | 3.5M | 187 |
| 2025 | PLN 10.05 | PLN 12.02 | PLN 7.67 | PLN 8.47 | -15.7% | 5.3M | 249 |
| 2024 | PLN 15.73 | PLN 15.73 | PLN 8.13 | PLN 10.05 | -36.1% | 5.6M | 249 |
| 2023 | PLN 9.19 | PLN 16.00 | PLN 9.03 | PLN 15.73 | +72.2% | 13.4M | 250 |
| 2022 | PLN 15.38 | PLN 19.07 | PLN 7.18 | PLN 9.13 | -39.5% | 6M | 251 |
| 2021 | PLN 26.21 | PLN 27.13 | PLN 14.36 | PLN 15.08 | n/a | 3.1M | 115 |
OND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 8.60 | -0.6% |
| August 2026 | PLN 8.65 | -2.8% |
| July 2026 | PLN 8.90 | +9.6% |
| June 2026 | PLN 8.12 | -5.0% |
| May 2026 | PLN 8.55 | -2.7% |
| April 2026 | PLN 8.79 | +2.2% |
| March 2026 | PLN 8.60 | -6.1% |
| February 2026 | PLN 9.16 | +4.9% |
| January 2026 | PLN 8.73 | +3.1% |
| December 2025 | PLN 8.47 | +4.9% |
| November 2025 | PLN 8.07 | -2.2% |
| October 2025 | PLN 8.26 | -6.5% |
About the OND data
Daily bars. 1,301 sessions from Jul 20, 2021 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
OND share price history
