ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.422 | 1.470 | 1.422 | 1.454 | 1.454 | 106,998 |
| 2026-04-27 | 1.410 | 1.484 | 1.374 | 1.428 | 1.428 | 104,756 |
| 2026-04-24 | 1.376 | 1.398 | 1.356 | 1.380 | 1.380 | 54,135 |
| 2026-04-23 | 1.376 | 1.380 | 1.360 | 1.368 | 1.368 | 42,925 |
| 2026-04-22 | 1.400 | 1.400 | 1.354 | 1.376 | 1.376 | 88,504 |
| 2026-04-21 | 1.410 | 1.410 | 1.380 | 1.394 | 1.394 | 132,645 |
| 2026-04-20 | 1.408 | 1.408 | 1.378 | 1.390 | 1.390 | 46,392 |
| 2026-04-17 | 1.374 | 1.400 | 1.368 | 1.384 | 1.384 | 83,704 |
| 2026-04-16 | 1.364 | 1.370 | 1.340 | 1.368 | 1.368 | 107,147 |
| 2026-04-15 | 1.370 | 1.384 | 1.358 | 1.370 | 1.370 | 33,015 |
| 2026-04-14 | 1.360 | 1.400 | 1.340 | 1.370 | 1.370 | 28,139 |
| 2026-04-09 | 1.360 | 1.362 | 1.340 | 1.346 | 1.346 | 19,390 |
| 2026-04-08 | 1.410 | 1.410 | 1.340 | 1.356 | 1.356 | 44,450 |
| 2026-04-07 | 1.398 | 1.398 | 1.346 | 1.362 | 1.362 | 23,058 |
| 2026-04-02 | 1.400 | 1.400 | 1.370 | 1.385 | 1.385 | 24,000 |
| 2026-04-01 | 1.410 | 1.430 | 1.370 | 1.400 | 1.400 | 22,695 |
| 2026-03-31 | 1.385 | 1.400 | 1.370 | 1.400 | 1.400 | 16,970 |
| 2026-03-30 | 1.390 | 1.390 | 1.350 | 1.375 | 1.375 | 44,690 |
| 2026-03-27 | 1.390 | 1.415 | 1.380 | 1.390 | 1.390 | 21,440 |
| 2026-03-26 | 1.405 | 1.410 | 1.390 | 1.405 | 1.405 | 20,476 |
| 2026-03-24 | 1.415 | 1.415 | 1.385 | 1.410 | 1.410 | 20,011 |
| 2026-03-23 | 1.400 | 1.450 | 1.380 | 1.400 | 1.400 | 34,125 |
| 2026-03-20 | 1.450 | 1.460 | 1.410 | 1.420 | 1.420 | 17,465 |
| 2026-03-19 | 1.435 | 1.450 | 1.400 | 1.430 | 1.430 | 22,474 |
| 2026-03-18 | 1.460 | 1.460 | 1.435 | 1.460 | 1.460 | 76,826 |
| 2026-03-17 | 1.430 | 1.440 | 1.415 | 1.440 | 1.440 | 28,531 |
| 2026-03-16 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 18,241 |
| 2026-03-13 | 1.430 | 1.440 | 1.405 | 1.440 | 1.440 | 35,178 |
| 2026-03-12 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 36,987 |
| 2026-03-11 | 1.415 | 1.445 | 1.410 | 1.440 | 1.440 | 28,644 |
| 2026-03-10 | 1.410 | 1.450 | 1.395 | 1.420 | 1.420 | 768,911 |
| 2026-03-09 | 1.350 | 1.400 | 1.345 | 1.390 | 1.390 | 89,923 |
| 2026-03-06 | 1.465 | 1.465 | 1.375 | 1.375 | 1.375 | 64,765 |
| 2026-03-05 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 43,010 |
| 2026-03-04 | 1.425 | 1.480 | 1.420 | 1.480 | 1.480 | 52,259 |
| 2026-03-03 | 1.400 | 1.435 | 1.330 | 1.435 | 1.435 | 95,204 |
| 2026-03-02 | 1.455 | 1.500 | 1.400 | 1.430 | 1.430 | 104,060 |
| 2026-02-27 | 1.540 | 1.550 | 1.500 | 1.515 | 1.515 | 26,462 |
| 2026-02-26 | 1.545 | 1.550 | 1.510 | 1.540 | 1.540 | 27,020 |
| 2026-02-25 | 1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 28,292 |
| 2026-02-24 | 1.540 | 1.540 | 1.490 | 1.515 | 1.515 | 56,665 |
| 2026-02-20 | 1.575 | 1.575 | 1.490 | 1.565 | 1.565 | 48,385 |
| 2026-02-19 | 1.625 | 1.625 | 1.555 | 1.575 | 1.575 | 29,795 |
| 2026-02-18 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 65,388 |
| 2026-02-17 | 1.560 | 1.585 | 1.535 | 1.585 | 1.585 | 67,616 |
| 2026-02-16 | 1.600 | 1.635 | 1.550 | 1.575 | 1.575 | 37,675 |
| 2026-02-13 | 1.570 | 1.600 | 1.540 | 1.600 | 1.600 | 60,601 |
| 2026-02-12 | 1.560 | 1.580 | 1.540 | 1.575 | 1.575 | 37,391 |
| 2026-02-11 | 1.560 | 1.560 | 1.520 | 1.555 | 1.555 | 145,522 |
| 2026-02-10 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 108,879 |
| 2026-02-09 | 1.600 | 1.625 | 1.550 | 1.570 | 1.570 | 71,471 |
| 2026-02-06 | 1.600 | 1.600 | 1.535 | 1.600 | 1.600 | 151,172 |
| 2026-02-05 | 1.595 | 1.615 | 1.595 | 1.605 | 1.605 | 155,632 |
| 2026-02-04 | 1.615 | 1.620 | 1.545 | 1.605 | 1.605 | 72,213 |
| 2026-02-03 | 1.640 | 1.655 | 1.595 | 1.615 | 1.615 | 155,019 |
| 2026-02-02 | 1.580 | 1.630 | 1.550 | 1.630 | 1.630 | 75,684 |
| 2026-01-30 | 1.635 | 1.650 | 1.550 | 1.610 | 1.610 | 97,402 |
| 2026-01-29 | 1.695 | 1.700 | 1.480 | 1.630 | 1.630 | 402,600 |
| 2026-01-28 | 1.725 | 1.730 | 1.670 | 1.695 | 1.695 | 82,805 |
| 2026-01-27 | 1.815 | 1.815 | 1.690 | 1.725 | 1.725 | 157,574 |
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.