Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ONYX.AT stock page

ONYX historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.910	0.960	0.910	0.960	0.960	2,702
2023-07-28	0.975	0.975	0.940	0.975	0.975	6,296
2023-07-27	0.990	0.990	0.930	0.975	0.975	4,500
2023-07-26	0.950	0.990	0.910	0.990	0.990	5,446
2023-07-25	0.957	0.970	0.949	0.950	0.950	611,053
2023-07-24	0.970	0.970	0.930	0.966	0.966	160,151
2023-07-21	0.950	0.970	0.930	0.970	0.970	3,400
2023-07-20	0.839	0.910	0.839	0.910	0.910	5,160
2023-07-19	0.830	0.870	0.830	0.839	0.839	16,670
2023-07-18	0.920	0.920	0.860	0.908	0.908	16,425
2023-07-17	0.950	0.950	0.920	0.940	0.940	10,074
2023-07-14	0.960	0.990	0.920	0.988	0.988	28,946
2023-07-13	0.987	0.988	0.960	0.985	0.985	21,200
2023-07-12	1.020	1.030	0.960	0.987	0.987	79,259
2023-07-11	0.930	1.040	0.930	1.014	1.014	55,200
2023-07-10	0.900	0.930	0.880	0.930	0.930	34,450
2023-07-07	0.880	0.900	0.880	0.900	0.900	26,200

← NewerPage 13 of 13 · 737 trading days

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.