ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2.310 | 2.350 | 2.280 | 2.320 | 2.320 | 58,285 |
| 2025-07-30 | 2.310 | 2.350 | 2.250 | 2.280 | 2.280 | 50,330 |
| 2025-07-29 | 2.360 | 2.360 | 2.290 | 2.340 | 2.340 | 47,469 |
| 2025-07-28 | 2.370 | 2.380 | 2.290 | 2.350 | 2.350 | 96,930 |
| 2025-07-25 | 2.280 | 2.340 | 2.260 | 2.340 | 2.340 | 147,725 |
| 2025-07-24 | 2.260 | 2.340 | 2.240 | 2.340 | 2.340 | 302,703 |
| 2025-07-23 | 2.230 | 2.290 | 2.230 | 2.290 | 2.290 | 180,783 |
| 2025-07-22 | 2.210 | 2.280 | 2.170 | 2.220 | 2.220 | 292,923 |
| 2025-07-21 | 2.040 | 2.180 | 2.040 | 2.180 | 2.180 | 154,671 |
| 2025-07-18 | 2.000 | 2.040 | 1.980 | 2.040 | 2.040 | 92,417 |
| 2025-07-17 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 55,930 |
| 2025-07-16 | 1.970 | 1.990 | 1.950 | 1.990 | 1.990 | 137,840 |
| 2025-07-15 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 98,222 |
| 2025-07-14 | 1.955 | 1.965 | 1.930 | 1.960 | 1.960 | 49,548 |
| 2025-07-11 | 1.930 | 1.955 | 1.925 | 1.955 | 1.955 | 48,119 |
| 2025-07-10 | 1.930 | 1.945 | 1.900 | 1.945 | 1.945 | 672,385 |
| 2025-07-09 | 1.920 | 1.930 | 1.890 | 1.930 | 1.930 | 489,130 |
| 2025-07-08 | 1.905 | 1.915 | 1.860 | 1.915 | 1.915 | 361,144 |
| 2025-07-07 | 1.885 | 1.905 | 1.800 | 1.900 | 1.900 | 549,695 |
| 2025-07-04 | 1.875 | 1.900 | 1.845 | 1.880 | 1.880 | 132,023 |
| 2025-07-03 | 1.880 | 1.895 | 1.845 | 1.875 | 1.875 | 167,057 |
| 2025-07-02 | 1.795 | 1.880 | 1.780 | 1.880 | 1.880 | 202,203 |
| 2025-07-01 | 1.760 | 1.790 | 1.740 | 1.790 | 1.790 | 182,494 |
| 2025-06-30 | 1.710 | 1.770 | 1.700 | 1.770 | 1.770 | 182,464 |
| 2025-06-27 | 1.705 | 1.710 | 1.670 | 1.710 | 1.710 | 36,164 |
| 2025-06-26 | 1.705 | 1.705 | 1.680 | 1.700 | 1.700 | 39,129 |
| 2025-06-25 | 1.670 | 1.705 | 1.660 | 1.700 | 1.700 | 347,525 |
| 2025-06-24 | 1.635 | 1.665 | 1.620 | 1.660 | 1.660 | 194,260 |
| 2025-06-23 | 1.645 | 1.645 | 1.630 | 1.635 | 1.635 | 21,630 |
| 2025-06-20 | 1.640 | 1.640 | 1.610 | 1.635 | 1.635 | 23,220 |
| 2025-06-19 | 1.635 | 1.640 | 1.610 | 1.630 | 1.630 | 37,938 |
| 2025-06-18 | 1.630 | 1.635 | 1.610 | 1.630 | 1.630 | 30,790 |
| 2025-06-17 | 1.635 | 1.640 | 1.605 | 1.640 | 1.640 | 21,640 |
| 2025-06-16 | 1.650 | 1.655 | 1.615 | 1.655 | 1.655 | 46,779 |
| 2025-06-13 | 1.610 | 1.650 | 1.595 | 1.650 | 1.650 | 34,860 |
| 2025-06-12 | 1.630 | 1.650 | 1.595 | 1.650 | 1.650 | 121,096 |
| 2025-06-11 | 1.610 | 1.630 | 1.590 | 1.630 | 1.630 | 40,333 |
| 2025-06-10 | 1.620 | 1.635 | 1.595 | 1.630 | 1.630 | 63,802 |
| 2025-06-06 | 1.600 | 1.620 | 1.570 | 1.620 | 1.620 | 155,348 |
| 2025-06-05 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 204,688 |
| 2025-06-04 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 36,376 |
| 2025-06-03 | 1.490 | 1.580 | 1.480 | 1.560 | 1.560 | 123,210 |
| 2025-06-02 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 48,349 |
| 2025-05-30 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 57,542 |
| 2025-05-29 | 1.490 | 1.500 | 1.470 | 1.495 | 1.495 | 39,905 |
| 2025-05-28 | 1.475 | 1.520 | 1.470 | 1.510 | 1.510 | 79,940 |
| 2025-05-27 | 1.460 | 1.485 | 1.460 | 1.470 | 1.470 | 36,159 |
| 2025-05-26 | 1.355 | 1.470 | 1.310 | 1.440 | 1.440 | 86,790 |
| 2025-05-23 | 1.340 | 1.365 | 1.300 | 1.355 | 1.355 | 253,510 |
| 2025-05-22 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 22,040 |
| 2025-05-21 | 1.280 | 1.300 | 1.275 | 1.300 | 1.300 | 29,995 |
| 2025-05-20 | 1.285 | 1.290 | 1.240 | 1.275 | 1.275 | 216,445 |
| 2025-05-19 | 1.300 | 1.305 | 1.245 | 1.300 | 1.300 | 132,629 |
| 2025-05-16 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 104,824 |
| 2025-05-15 | 1.210 | 1.220 | 1.195 | 1.220 | 1.220 | 28,920 |
| 2025-05-14 | 1.180 | 1.195 | 1.160 | 1.195 | 1.195 | 39,580 |
| 2025-05-13 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 16,070 |
| 2025-05-12 | 1.155 | 1.170 | 1.145 | 1.165 | 1.165 | 31,451 |
| 2025-05-09 | 1.160 | 1.160 | 1.135 | 1.155 | 1.155 | 20,454 |
| 2025-05-08 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 25,614 |
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.