ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.456 | 1.470 | 1.432 | 1.470 | 1.470 | 17,265 |
| 2026-07-22 | 1.484 | 1.484 | 1.444 | 1.456 | 1.456 | 40,394 |
| 2026-07-21 | 1.496 | 1.496 | 1.456 | 1.496 | 1.496 | 25,610 |
| 2026-07-20 | 1.480 | 1.504 | 1.470 | 1.496 | 1.496 | 94,166 |
| 2026-07-17 | 1.456 | 1.488 | 1.456 | 1.486 | 1.486 | 22,009 |
| 2026-07-16 | 1.498 | 1.500 | 1.484 | 1.490 | 1.490 | 19,501 |
| 2026-07-15 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 35,674 |
| 2026-07-14 | 1.500 | 1.508 | 1.484 | 1.506 | 1.506 | 77,464 |
| 2026-07-13 | 1.480 | 1.498 | 1.440 | 1.492 | 1.492 | 47,902 |
| 2026-07-10 | 1.476 | 1.490 | 1.472 | 1.480 | 1.480 | 6,997 |
| 2026-07-09 | 1.480 | 1.492 | 1.472 | 1.480 | 1.480 | 13,048 |
| 2026-07-08 | 1.480 | 1.498 | 1.460 | 1.480 | 1.480 | 30,975 |
| 2026-07-07 | 1.498 | 1.498 | 1.446 | 1.490 | 1.490 | 45,739 |
| 2026-07-06 | 1.494 | 1.506 | 1.462 | 1.494 | 1.494 | 24,731 |
| 2026-07-03 | 1.480 | 1.518 | 1.480 | 1.498 | 1.498 | 26,475 |
| 2026-07-02 | 1.494 | 1.498 | 1.466 | 1.478 | 1.478 | 28,706 |
| 2026-07-01 | 1.482 | 1.490 | 1.460 | 1.490 | 1.490 | 29,480 |
| 2026-06-30 | 1.498 | 1.498 | 1.450 | 1.480 | 1.480 | 14,380 |
| 2026-06-29 | 1.472 | 1.480 | 1.458 | 1.480 | 1.480 | 19,953 |
| 2026-06-26 | 1.478 | 1.480 | 1.442 | 1.474 | 1.474 | 7,310 |
| 2026-06-25 | 1.478 | 1.498 | 1.460 | 1.478 | 1.478 | 18,955 |
| 2026-06-24 | 1.470 | 1.490 | 1.464 | 1.464 | 1.464 | 23,493 |
| 2026-06-23 | 1.508 | 1.508 | 1.450 | 1.450 | 1.450 | 36,040 |
| 2026-06-22 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 23,422 |
| 2026-06-19 | 1.516 | 1.530 | 1.460 | 1.500 | 1.500 | 112,472 |
| 2026-06-18 | 1.484 | 1.510 | 1.470 | 1.506 | 1.506 | 34,415 |
| 2026-06-17 | 1.498 | 1.498 | 1.460 | 1.480 | 1.480 | 15,000 |
| 2026-06-16 | 1.512 | 1.512 | 1.480 | 1.486 | 1.486 | 18,575 |
| 2026-06-15 | 1.480 | 1.528 | 1.480 | 1.490 | 1.490 | 19,040 |
| 2026-06-12 | 1.518 | 1.520 | 1.456 | 1.476 | 1.476 | 51,000 |
| 2026-06-11 | 1.534 | 1.534 | 1.490 | 1.518 | 1.518 | 19,303 |
| 2026-06-10 | 1.576 | 1.576 | 1.504 | 1.534 | 1.534 | 22,489 |
| 2026-06-09 | 1.560 | 1.570 | 1.534 | 1.556 | 1.556 | 25,313 |
| 2026-06-08 | 1.556 | 1.556 | 1.530 | 1.556 | 1.556 | 19,953 |
| 2026-06-05 | 1.596 | 1.596 | 1.540 | 1.566 | 1.566 | 43,698 |
| 2026-06-04 | 1.600 | 1.600 | 1.564 | 1.596 | 1.596 | 32,417 |
| 2026-06-03 | 1.600 | 1.602 | 1.570 | 1.598 | 1.598 | 38,534 |
| 2026-06-02 | 1.586 | 1.600 | 1.570 | 1.600 | 1.600 | 36,143 |
| 2026-05-29 | 1.572 | 1.592 | 1.542 | 1.584 | 1.584 | 238,520 |
| 2026-05-28 | 1.580 | 1.580 | 1.498 | 1.566 | 1.566 | 69,310 |
| 2026-05-27 | 1.596 | 1.622 | 1.496 | 1.560 | 1.560 | 230,955 |
| 2026-05-26 | 1.588 | 1.606 | 1.560 | 1.586 | 1.586 | 42,496 |
| 2026-05-25 | 1.620 | 1.620 | 1.574 | 1.600 | 1.600 | 17,609 |
| 2026-05-22 | 1.596 | 1.620 | 1.550 | 1.620 | 1.620 | 43,149 |
| 2026-05-21 | 1.600 | 1.634 | 1.560 | 1.590 | 1.590 | 36,933 |
| 2026-05-20 | 1.604 | 1.604 | 1.564 | 1.598 | 1.598 | 40,655 |
| 2026-05-19 | 1.650 | 1.650 | 1.590 | 1.616 | 1.616 | 44,024 |
| 2026-05-18 | 1.662 | 1.662 | 1.630 | 1.650 | 1.650 | 25,994 |
| 2026-05-15 | 1.662 | 1.662 | 1.638 | 1.662 | 1.662 | 48,925 |
| 2026-05-14 | 1.636 | 1.662 | 1.620 | 1.662 | 1.662 | 137,463 |
| 2026-05-13 | 1.598 | 1.648 | 1.598 | 1.648 | 1.648 | 186,216 |
| 2026-05-12 | 1.570 | 1.598 | 1.560 | 1.598 | 1.598 | 83,027 |
| 2026-05-11 | 1.526 | 1.596 | 1.526 | 1.552 | 1.552 | 258,903 |
| 2026-05-08 | 1.480 | 1.538 | 1.476 | 1.534 | 1.534 | 175,160 |
| 2026-05-07 | 1.488 | 1.500 | 1.446 | 1.484 | 1.484 | 66,444 |
| 2026-05-06 | 1.462 | 1.496 | 1.434 | 1.484 | 1.484 | 193,130 |
| 2026-05-05 | 1.450 | 1.476 | 1.440 | 1.456 | 1.456 | 41,034 |
| 2026-05-04 | 1.410 | 1.458 | 1.406 | 1.440 | 1.440 | 269,512 |
| 2026-04-30 | 1.448 | 1.482 | 1.390 | 1.410 | 1.410 | 60,100 |
| 2026-04-29 | 1.460 | 1.460 | 1.424 | 1.448 | 1.448 | 57,902 |
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.