ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.190 | 1.210 | 1.180 | 1.210 | 1.210 | 37,980 |
| 2025-02-04 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 51,030 |
| 2025-02-03 | 1.230 | 1.230 | 1.120 | 1.180 | 1.180 | 42,351 |
| 2025-01-31 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 82,915 |
| 2025-01-30 | 1.200 | 1.230 | 1.180 | 1.210 | 1.210 | 370,480 |
| 2025-01-29 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 24,570 |
| 2025-01-28 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 101,280 |
| 2025-01-24 | 1.140 | 1.190 | 1.120 | 1.190 | 1.190 | 151,510 |
| 2025-01-23 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 324,520 |
| 2025-01-22 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 88,400 |
| 2025-01-21 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 18,437 |
| 2025-01-20 | 1.070 | 1.070 | 1.000 | 1.060 | 1.060 | 115,989 |
| 2025-01-17 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 14,050 |
| 2025-01-16 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 65,845 |
| 2025-01-15 | 1.010 | 1.070 | 1.000 | 1.070 | 1.070 | 213,146 |
| 2025-01-14 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 76,140 |
| 2025-01-13 | 1.150 | 1.150 | 0.925 | 1.000 | 1.000 | 160,560 |
| 2025-01-10 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 6,850 |
| 2025-01-09 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 33,320 |
| 2025-01-08 | 1.120 | 1.140 | 1.080 | 1.120 | 1.120 | 26,790 |
| 2025-01-07 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 20,930 |
| 2025-01-03 | 1.150 | 1.150 | 1.070 | 1.100 | 1.100 | 48,855 |
| 2025-01-02 | 1.160 | 1.190 | 1.140 | 1.160 | 1.160 | 17,720 |
| 2024-12-31 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 16,740 |
| 2024-12-30 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 7,075 |
| 2024-12-27 | 1.180 | 1.180 | 1.140 | 1.180 | 1.180 | 16,276 |
| 2024-12-23 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 18,720 |
| 2024-12-20 | 1.190 | 1.200 | 1.160 | 1.190 | 1.190 | 655,491 |
| 2024-12-19 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 622,990 |
| 2024-12-18 | 1.170 | 1.230 | 1.170 | 1.170 | 1.170 | 67,005 |
| 2024-12-17 | 1.160 | 1.220 | 1.150 | 1.180 | 1.180 | 94,510 |
| 2024-12-16 | 1.190 | 1.220 | 1.170 | 1.190 | 1.190 | 58,080 |
| 2024-12-13 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 35,425 |
| 2024-12-12 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 67,230 |
| 2024-12-11 | 1.170 | 1.200 | 1.140 | 1.200 | 1.200 | 65,505 |
| 2024-12-10 | 1.140 | 1.170 | 1.110 | 1.170 | 1.170 | 204,495 |
| 2024-12-09 | 0.990 | 1.100 | 0.980 | 1.100 | 1.100 | 261,263 |
| 2024-12-06 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 16,753 |
| 2024-12-05 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 36,300 |
| 2024-12-04 | 0.970 | 0.980 | 0.940 | 0.980 | 0.980 | 17,121 |
| 2024-12-03 | 0.935 | 0.965 | 0.910 | 0.965 | 0.965 | 26,265 |
| 2024-12-02 | 0.940 | 0.945 | 0.915 | 0.940 | 0.940 | 17,593 |
| 2024-11-29 | 0.940 | 0.945 | 0.910 | 0.945 | 0.945 | 21,720 |
| 2024-11-28 | 0.945 | 0.945 | 0.885 | 0.925 | 0.925 | 133,624 |
| 2024-11-27 | 0.955 | 0.955 | 0.920 | 0.950 | 0.950 | 17,050 |
| 2024-11-26 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 21,075 |
| 2024-11-25 | 0.970 | 0.970 | 0.930 | 0.960 | 0.960 | 8,200 |
| 2024-11-21 | 0.935 | 0.970 | 0.930 | 0.970 | 0.970 | 15,750 |
| 2024-11-20 | 0.940 | 0.955 | 0.935 | 0.955 | 0.955 | 4,650 |
| 2024-11-19 | 0.930 | 0.960 | 0.915 | 0.940 | 0.940 | 6,416 |
| 2024-11-18 | 0.910 | 0.970 | 0.910 | 0.960 | 0.960 | 18,850 |
| 2024-11-15 | 0.910 | 0.950 | 0.900 | 0.945 | 0.945 | 75,500 |
| 2024-11-14 | 0.930 | 0.960 | 0.860 | 0.910 | 0.910 | 347,298 |
| 2024-11-13 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 1,092,606 |
| 2024-11-12 | 0.900 | 1.100 | 0.895 | 0.905 | 0.905 | 48,605 |
| 2024-11-11 | 0.890 | 0.930 | 0.890 | 0.890 | 0.890 | 9,385 |
| 2024-11-08 | 0.900 | 0.910 | 0.880 | 0.910 | 0.910 | 5,190 |
| 2024-11-07 | 0.845 | 0.990 | 0.845 | 0.880 | 0.880 | 657,713 |
| 2024-11-06 | 0.850 | 0.855 | 0.845 | 0.845 | 0.845 | 11,800 |
| 2024-11-05 | 0.845 | 0.855 | 0.835 | 0.850 | 0.850 | 52,900 |
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.