Onyx Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 181.50 | 183.00 | 181.50 | 181.50 | 145.49 | 382,917 |
| 2023-08-07 | 201.50 | 203.50 | 194.00 | 201.50 | 161.52 | 186,284 |
| 2023-08-04 | 196.50 | 199.00 | 192.50 | 196.50 | 157.52 | 126,489 |
| 2023-08-02 | 215.00 | 218.00 | 197.00 | 199.00 | 159.52 | 196,633 |
| 2023-08-01 | 226.50 | 226.50 | 215.50 | 218.50 | 175.15 | 75,893 |
| 2023-07-31 | 234.50 | 235.00 | 224.50 | 226.00 | 181.16 | 134,538 |
| 2023-07-28 | 226.00 | 231.00 | 224.50 | 230.00 | 184.37 | 148,337 |
| 2023-07-27 | 225.00 | 225.50 | 220.00 | 224.00 | 179.56 | 137,988 |
| 2023-07-26 | 234.50 | 234.50 | 220.00 | 220.00 | 176.35 | 208,132 |
| 2023-07-25 | 225.00 | 239.50 | 225.00 | 237.00 | 189.98 | 295,524 |
| 2023-07-24 | 235.50 | 237.50 | 224.00 | 227.00 | 181.97 | 438,112 |
| 2023-07-21 | 233.00 | 245.00 | 226.50 | 243.00 | 194.79 | 566,901 |
| 2023-07-20 | 239.00 | 244.50 | 225.50 | 232.00 | 185.97 | 825,629 |
| 2023-07-19 | 217.00 | 235.00 | 217.00 | 235.00 | 188.38 | 597,948 |
| 2023-07-18 | 221.50 | 227.00 | 206.00 | 214.00 | 171.55 | 2,859,805 |
| 2023-07-17 | 207.00 | 207.00 | 207.00 | 207.00 | 165.93 | 365,668 |
| 2023-07-14 | 188.50 | 188.50 | 188.50 | 188.50 | 151.10 | 188,583 |
| 2023-07-13 | 167.00 | 171.50 | 167.00 | 171.50 | 137.48 | 353,019 |
| 2023-07-12 | 144.50 | 156.00 | 144.50 | 156.00 | 125.05 | 990,065 |
| 2023-07-11 | 141.50 | 144.00 | 139.00 | 142.00 | 113.83 | 118,439 |
| 2023-07-10 | 141.00 | 145.50 | 140.00 | 141.00 | 113.03 | 369,118 |
| 2023-07-07 | 135.50 | 137.00 | 135.50 | 137.00 | 109.82 | 94,291 |
| 2023-07-06 | 137.00 | 137.50 | 134.00 | 136.00 | 109.02 | 198,932 |
| 2023-07-05 | 140.00 | 142.00 | 137.00 | 138.50 | 111.02 | 177,084 |
| 2023-07-04 | 138.50 | 141.50 | 136.00 | 140.00 | 112.23 | 188,583 |
| 2023-07-03 | 141.50 | 145.00 | 141.00 | 141.50 | 109.42 | 187,433 |
| 2023-06-30 | 138.00 | 142.00 | 137.50 | 141.50 | 109.42 | 133,388 |
| 2023-06-29 | 138.00 | 138.00 | 135.00 | 137.00 | 105.94 | 56,345 |
| 2023-06-28 | 134.00 | 137.00 | 134.00 | 137.00 | 105.94 | 58,644 |
| 2023-06-27 | 135.50 | 136.00 | 132.50 | 134.00 | 103.62 | 113,840 |
| 2023-06-26 | 138.00 | 138.00 | 135.00 | 137.50 | 106.33 | 87,392 |
| 2023-06-21 | 143.50 | 143.50 | 139.00 | 139.00 | 107.49 | 159,836 |
| 2023-06-20 | 142.00 | 150.00 | 141.00 | 143.50 | 110.97 | 531,254 |
| 2023-06-19 | 139.00 | 139.00 | 136.50 | 137.00 | 105.94 | 60,944 |
| 2023-06-16 | 140.50 | 141.00 | 138.00 | 139.00 | 107.49 | 101,191 |
| 2023-06-15 | 134.00 | 140.00 | 134.00 | 139.00 | 107.49 | 101,191 |
| 2023-06-14 | 137.00 | 137.50 | 134.00 | 134.50 | 104.01 | 133,388 |
| 2023-06-13 | 135.50 | 138.50 | 134.50 | 137.00 | 105.94 | 81,643 |
| 2023-06-12 | 137.50 | 137.50 | 133.00 | 135.00 | 104.40 | 158,686 |
| 2023-06-09 | 139.00 | 140.50 | 136.00 | 137.50 | 106.33 | 182,834 |
| 2023-06-08 | 143.50 | 145.00 | 139.50 | 141.00 | 109.04 | 266,777 |
| 2023-06-07 | 146.00 | 149.50 | 144.00 | 146.50 | 113.29 | 181,684 |
| 2023-06-06 | 149.00 | 150.50 | 145.00 | 146.00 | 112.90 | 342,670 |
| 2023-06-05 | 153.50 | 154.00 | 144.00 | 150.50 | 116.38 | 660,043 |
| 2023-06-02 | 143.00 | 156.00 | 141.00 | 156.00 | 120.64 | 1,085,507 |
| 2023-06-01 | 134.00 | 143.00 | 132.50 | 142.00 | 109.81 | 319,672 |
| 2023-05-31 | 132.00 | 134.50 | 128.00 | 134.50 | 104.01 | 181,684 |
| 2023-05-30 | 135.00 | 135.50 | 130.50 | 132.50 | 102.46 | 146,037 |
| 2023-05-29 | 136.00 | 137.00 | 130.00 | 135.00 | 104.40 | 206,982 |
| 2023-05-26 | 133.00 | 140.00 | 132.00 | 133.50 | 103.24 | 309,323 |
| 2023-05-25 | 132.00 | 134.00 | 127.50 | 132.50 | 102.46 | 219,631 |
| 2023-05-24 | 130.50 | 131.50 | 127.00 | 130.00 | 100.53 | 246,078 |
| 2023-05-23 | 127.00 | 133.00 | 127.00 | 132.00 | 102.08 | 672,692 |
| 2023-05-22 | 117.50 | 125.50 | 116.00 | 121.50 | 93.957 | 335,771 |
| 2023-05-19 | 110.50 | 120.00 | 110.50 | 120.00 | 92.797 | 510,556 |
| 2023-05-18 | 108.00 | 109.50 | 106.00 | 109.50 | 84.677 | 65,544 |
| 2023-05-17 | 107.50 | 108.00 | 107.50 | 108.00 | 83.517 | 9,199 |
| 2023-05-16 | 107.00 | 109.00 | 106.00 | 109.00 | 84.291 | 26,447 |
| 2023-05-15 | 107.00 | 107.50 | 106.00 | 107.50 | 83.131 | 17,248 |
| 2023-05-12 | 107.00 | 108.00 | 105.50 | 108.00 | 83.517 | 22,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 3.0000 TWD |
| 2025-07-03 | 3.9127 TWD |
| 2024-08-01 | 4.9362 TWD |
| 2023-07-04 | 4.9355 TWD |
| 2022-06-29 | 3.9516 TWD |
| 2021-08-24 | 5.8971 TWD |
| 2020-08-05 | 5.8483 TWD |
| 2019-06-27 | 6.3357 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.