ONWARDTEC.BOONWARDTEC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $292.95 | $298.80 | $285.00 | $298.20 | 872 |
| 1/9/2026 | $302.45 | $302.45 | $295.00 | $296.55 | 3,511 |
| 1/8/2026 | $304.65 | $304.65 | $297.00 | $301.10 | 2,273 |
| 1/7/2026 | $298.00 | $313.35 | $296.35 | $306.35 | 2,933 |
| 1/6/2026 | $305.90 | $305.90 | $292.50 | $295.50 | 1,231 |
| 1/5/2026 | $312.70 | $312.70 | $298.45 | $305.75 | 4,037 |
| 1/2/2026 | $295.00 | $305.80 | $295.00 | $303.90 | 2,717 |
| 1/1/2026 | $283.80 | $297.10 | $283.75 | $294.00 | 1,131 |
| 12/31/2025 | $287.00 | $289.60 | $283.00 | $285.05 | 537 |
| 12/30/2025 | $280.80 | $286.20 | $278.90 | $285.65 | 658 |
| 12/29/2025 | $281.35 | $294.60 | $279.00 | $286.10 | 4,588 |
| 12/26/2025 | $273.05 | $277.60 | $271.25 | $273.80 | 798 |
| 12/24/2025 | $277.95 | $279.95 | $272.40 | $273.80 | 200 |
| 12/23/2025 | $274.55 | $285.40 | $274.15 | $275.75 | 1,247 |
| 12/22/2025 | $273.00 | $275.90 | $271.90 | $272.95 | 1,007 |
| 12/19/2025 | $289.00 | $289.00 | $266.35 | $270.35 | 3,745 |
| 12/18/2025 | $264.50 | $272.00 | $261.25 | $262.60 | 1,354 |
| 12/17/2025 | $274.00 | $274.90 | $264.55 | $266.35 | 2,108 |
| 12/16/2025 | $272.65 | $276.25 | $270.70 | $274.05 | 780 |
| 12/15/2025 | $277.00 | $277.20 | $274.05 | $274.65 | 1,029 |
| 12/12/2025 | $280.00 | $280.00 | $276.80 | $277.05 | 133 |
| 12/11/2025 | $277.50 | $282.90 | $272.25 | $273.65 | 961 |
| 12/10/2025 | $285.05 | $286.70 | $272.90 | $275.65 | 1,906 |
| 12/9/2025 | $278.50 | $283.20 | $275.10 | $280.45 | 2,803 |
| 12/8/2025 | $284.00 | $287.25 | $274.75 | $280.55 | 962 |
| 12/5/2025 | $287.10 | $289.80 | $283.85 | $286.70 | 3,181 |
| 12/4/2025 | $288.75 | $294.70 | $285.65 | $288.30 | 1,337 |
| 12/3/2025 | $283.95 | $287.50 | $280.60 | $285.55 | 491 |
| 12/2/2025 | $285.50 | $288.10 | $280.25 | $286.10 | 758 |
| 12/1/2025 | $284.50 | $285.00 | $276.20 | $283.10 | 4,715 |
| 11/28/2025 | $292.40 | $292.40 | $281.95 | $283.50 | 1,473 |
| 11/27/2025 | $285.20 | $294.45 | $283.20 | $292.65 | 1,406 |
| 11/26/2025 | $274.95 | $295.00 | $274.95 | $289.90 | 6,304 |
| 11/25/2025 | $273.50 | $276.20 | $270.05 | $272.10 | 1,562 |
| 11/24/2025 | $281.70 | $282.70 | $271.25 | $272.30 | 2,826 |
| 11/21/2025 | $273.40 | $301.45 | $273.40 | $281.70 | 7,467 |
| 11/19/2025 | $286.95 | $290.00 | $283.30 | $285.35 | 2,291 |
| 11/18/2025 | $286.45 | $288.60 | $285.70 | $286.10 | 293 |
| 11/17/2025 | $289.25 | $289.25 | $284.40 | $287.90 | 440 |
| 11/14/2025 | $285.50 | $288.45 | $284.95 | $286.35 | 534 |
| 11/13/2025 | $291.25 | $292.85 | $282.00 | $284.60 | 1,943 |
| 11/12/2025 | $287.00 | $292.80 | $287.00 | $290.25 | 1,257 |
| 11/11/2025 | $289.95 | $291.75 | $287.35 | $290.00 | 2,465 |
| 11/10/2025 | $296.25 | $297.75 | $288.60 | $289.45 | 3,957 |
| 11/7/2025 | $293.25 | $299.85 | $288.40 | $294.05 | 2,113 |
| 11/6/2025 | $299.15 | $300.55 | $295.00 | $297.30 | 894 |
| 11/4/2025 | $301.00 | $305.85 | $300.00 | $301.30 | 2,245 |
| 11/3/2025 | $304.20 | $306.25 | $300.45 | $300.45 | 2,114 |
| 10/31/2025 | $303.55 | $307.80 | $303.35 | $304.20 | 2,539 |
| 10/30/2025 | $302.55 | $313.50 | $302.55 | $303.85 | 2,912 |
| 10/29/2025 | $318.85 | $319.70 | $303.05 | $304.50 | 2,332 |
| 10/28/2025 | $321.35 | $321.95 | $314.75 | $318.85 | 2,192 |
| 10/27/2025 | $322.65 | $323.65 | $317.35 | $318.80 | 4,228 |
| 10/24/2025 | $315.10 | $320.10 | $309.50 | $319.90 | 2,756 |
| 10/23/2025 | $321.50 | $328.10 | $309.80 | $312.90 | 3,448 |
| 10/21/2025 | $313.70 | $319.55 | $311.80 | $316.55 | 1,741 |
| 10/20/2025 | $310.95 | $318.45 | $304.05 | $308.35 | 3,468 |
| 10/17/2025 | $317.70 | $334.30 | $300.75 | $307.25 | 36,957 |
| 10/16/2025 | $315.90 | $321.00 | $311.05 | $312.65 | 2,171 |
| 10/15/2025 | $308.50 | $319.60 | $308.10 | $313.55 | 3,357 |