ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 4,200 |
| 2024-07-26 | 0.800 | 0.815 | 0.800 | 0.815 | 0.815 | 1,000 |
| 2024-07-25 | 0.770 | 0.820 | 0.740 | 0.795 | 0.795 | 800 |
| 2024-07-24 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,000 |
| 2024-07-23 | 0.725 | 0.805 | 0.725 | 0.795 | 0.795 | 3,250 |
| 2024-07-22 | 0.820 | 0.820 | 0.740 | 0.810 | 0.810 | 1,799 |
| 2024-07-19 | 0.825 | 0.845 | 0.770 | 0.800 | 0.800 | 4,873 |
| 2024-07-18 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 3,250 |
| 2024-07-17 | 0.800 | 0.800 | 0.765 | 0.785 | 0.785 | 1,055 |
| 2024-07-16 | 0.800 | 0.850 | 0.800 | 0.800 | 0.800 | 50 |
| 2024-07-15 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,000 |
| 2024-07-11 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 800 |
| 2024-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 6,600 |
| 2024-07-09 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 200 |
| 2024-07-08 | 0.825 | 0.840 | 0.825 | 0.840 | 0.840 | 1,000 |
| 2024-07-03 | 0.820 | 0.820 | 0.815 | 0.820 | 0.820 | 7,000 |
| 2024-07-02 | 0.780 | 0.820 | 0.780 | 0.800 | 0.800 | 12,587 |
| 2024-07-01 | 0.780 | 0.780 | 0.765 | 0.780 | 0.780 | 16,240 |
| 2024-06-28 | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | 6,500 |
| 2024-06-26 | 0.850 | 0.850 | 0.845 | 0.850 | 0.850 | 3,100 |
| 2024-06-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 4,300 |
| 2024-06-20 | 0.850 | 0.855 | 0.810 | 0.850 | 0.850 | 4,815 |
| 2024-06-19 | 0.845 | 0.850 | 0.845 | 0.845 | 0.845 | 2,430 |
| 2024-06-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,000 |
| 2024-06-13 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 3,249 |
| 2024-06-06 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 50,000 |
| 2024-06-05 | 0.895 | 0.930 | 0.895 | 0.920 | 0.920 | 30,010 |
| 2024-06-04 | 0.875 | 0.900 | 0.870 | 0.870 | 0.870 | 30,050 |
| 2024-06-03 | 0.895 | 0.895 | 0.850 | 0.860 | 0.860 | 2,844 |
| 2024-05-31 | 0.855 | 0.885 | 0.855 | 0.880 | 0.880 | 2,550 |
| 2024-05-30 | 0.875 | 0.890 | 0.870 | 0.890 | 0.890 | 1,200 |
| 2024-05-29 | 0.945 | 0.950 | 0.870 | 0.870 | 0.870 | 335 |
| 2024-05-28 | 0.900 | 0.950 | 0.900 | 0.945 | 0.945 | 200 |
| 2024-05-24 | 0.955 | 0.955 | 0.950 | 0.950 | 0.950 | 10,100 |
| 2024-05-23 | 0.955 | 0.960 | 0.955 | 0.955 | 0.955 | 100 |
| 2024-05-22 | 0.960 | 0.965 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-05-21 | 1.000 | 1.000 | 0.930 | 0.930 | 0.930 | 10,376 |
| 2024-05-20 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 1,000 |
| 2024-05-17 | 0.965 | 1.020 | 0.965 | 1.020 | 1.020 | 1,200 |
| 2024-05-16 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 2,100 |
| 2024-05-14 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 674 |
| 2024-05-09 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 230 |
| 2024-05-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-04-30 | 0.980 | 1.070 | 0.980 | 1.070 | 1.070 | 3,901 |
| 2024-04-26 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 1,200 |
| 2024-04-24 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 1,000 |
| 2024-04-23 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 100,100 |
| 2024-04-22 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 4,713 |
| 2024-04-19 | 1.010 | 1.120 | 1.010 | 1.010 | 1.010 | 99 |
| 2024-04-16 | 1.020 | 1.120 | 1.020 | 1.020 | 1.020 | 401 |
| 2024-04-15 | 1.080 | 1.120 | 1.040 | 1.040 | 1.040 | 300 |
| 2024-04-12 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 1,300 |
| 2024-04-11 | 1.070 | 1.130 | 1.060 | 1.110 | 1.110 | 210,400 |
| 2024-04-10 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 3,630 |
| 2024-04-09 | 1.050 | 1.110 | 1.050 | 1.090 | 1.090 | 68,250 |
| 2024-04-08 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 102,700 |
| 2024-04-05 | 1.060 | 1.090 | 1.030 | 1.090 | 1.090 | 2,600 |
| 2024-04-03 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 1,140 |
| 2024-04-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,450 |
| 2024-03-27 | 1.160 | 1.165 | 1.160 | 1.160 | 1.160 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.