Onyx Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 164.00 | 166.00 | 163.00 | 163.00 | 153.09 | 38,202 |
| 2025-02-03 | 161.00 | 167.50 | 161.00 | 164.00 | 154.03 | 78,014 |
| 2025-01-22 | 160.50 | 165.00 | 160.00 | 163.00 | 153.09 | 92,000 |
| 2025-01-21 | 158.00 | 160.50 | 157.50 | 158.00 | 148.40 | 23,000 |
| 2025-01-20 | 158.50 | 161.50 | 158.50 | 159.50 | 149.81 | 23,000 |
| 2025-01-17 | 160.00 | 162.00 | 157.00 | 159.00 | 149.34 | 30,000 |
| 2025-01-16 | 160.50 | 166.50 | 159.00 | 159.00 | 149.34 | 118,000 |
| 2025-01-15 | 164.50 | 164.50 | 158.50 | 159.50 | 149.81 | 68,000 |
| 2025-01-14 | 153.50 | 164.00 | 153.50 | 163.00 | 153.09 | 126,000 |
| 2025-01-13 | 157.00 | 157.00 | 151.00 | 152.50 | 143.23 | 62,000 |
| 2025-01-10 | 157.50 | 159.00 | 157.50 | 158.00 | 148.40 | 38,000 |
| 2025-01-09 | 156.50 | 164.00 | 156.50 | 157.00 | 147.46 | 147,000 |
| 2025-01-08 | 156.50 | 156.50 | 153.50 | 153.50 | 144.17 | 10,000 |
| 2025-01-07 | 156.00 | 157.50 | 153.00 | 153.00 | 143.70 | 37,000 |
| 2025-01-06 | 155.50 | 156.00 | 154.00 | 155.50 | 146.05 | 22,000 |
| 2025-01-03 | 156.50 | 156.50 | 153.00 | 155.00 | 145.58 | 10,000 |
| 2025-01-02 | 153.00 | 156.50 | 153.00 | 153.00 | 143.70 | 11,000 |
| 2024-12-31 | 152.50 | 154.00 | 151.50 | 151.50 | 142.29 | 16,000 |
| 2024-12-30 | 153.50 | 155.00 | 152.00 | 152.00 | 142.76 | 11,000 |
| 2024-12-27 | 156.00 | 156.00 | 153.50 | 154.50 | 145.11 | 19,000 |
| 2024-12-26 | 157.50 | 160.50 | 156.00 | 156.00 | 146.52 | 61,000 |
| 2024-12-25 | 152.00 | 158.50 | 149.00 | 157.00 | 147.46 | 102,000 |
| 2024-12-24 | 148.50 | 150.50 | 148.50 | 148.50 | 139.47 | 25,000 |
| 2024-12-23 | 148.00 | 149.00 | 145.50 | 148.00 | 139.00 | 31,000 |
| 2024-12-20 | 148.50 | 151.00 | 146.50 | 147.50 | 138.54 | 15,000 |
| 2024-12-19 | 146.50 | 147.00 | 146.00 | 147.00 | 138.07 | 9,000 |
| 2024-12-18 | 145.00 | 147.00 | 144.00 | 146.00 | 137.13 | 13,000 |
| 2024-12-17 | 147.00 | 150.00 | 145.00 | 145.00 | 136.19 | 17,000 |
| 2024-12-16 | 149.50 | 149.50 | 142.00 | 145.50 | 136.66 | 51,000 |
| 2024-12-13 | 154.00 | 154.00 | 149.00 | 149.50 | 140.41 | 34,000 |
| 2024-12-12 | 154.00 | 155.50 | 154.00 | 154.50 | 145.11 | 24,000 |
| 2024-12-11 | 155.50 | 155.50 | 151.50 | 154.00 | 144.64 | 23,000 |
| 2024-12-10 | 156.50 | 156.50 | 152.50 | 153.50 | 144.17 | 15,000 |
| 2024-12-09 | 153.00 | 155.50 | 153.00 | 153.50 | 144.17 | 16,000 |
| 2024-12-06 | 160.00 | 160.00 | 155.00 | 155.00 | 145.58 | 50,000 |
| 2024-12-05 | 162.00 | 164.50 | 160.00 | 160.00 | 150.28 | 42,000 |
| 2024-12-04 | 162.00 | 162.00 | 158.50 | 160.50 | 150.75 | 29,000 |
| 2024-12-03 | 157.50 | 162.50 | 157.50 | 158.00 | 148.40 | 51,000 |
| 2024-12-02 | 157.00 | 157.00 | 157.00 | 157.00 | 147.46 | 10,000 |
| 2024-11-29 | 153.50 | 160.00 | 153.50 | 157.00 | 147.46 | 39,000 |
| 2024-11-28 | 154.00 | 154.00 | 151.50 | 151.50 | 142.29 | 18,000 |
| 2024-11-27 | 157.00 | 157.00 | 154.00 | 154.00 | 144.64 | 17,000 |
| 2024-11-26 | 156.50 | 158.50 | 155.00 | 156.50 | 146.99 | 36,000 |
| 2024-11-25 | 152.50 | 160.50 | 152.50 | 158.00 | 148.40 | 76,000 |
| 2024-11-22 | 149.00 | 150.00 | 148.00 | 150.00 | 140.88 | 17,000 |
| 2024-11-21 | 147.50 | 148.00 | 147.50 | 148.00 | 139.00 | 9,000 |
| 2024-11-20 | 148.50 | 151.00 | 148.00 | 148.00 | 139.00 | 28,958 |
| 2024-11-19 | 149.00 | 150.50 | 147.50 | 149.00 | 139.94 | 20,000 |
| 2024-11-18 | 149.00 | 149.00 | 146.50 | 147.00 | 138.07 | 20,000 |
| 2024-11-15 | 146.50 | 152.00 | 146.50 | 148.00 | 139.00 | 20,000 |
| 2024-11-14 | 151.50 | 152.50 | 147.00 | 148.00 | 139.00 | 97,000 |
| 2024-11-13 | 151.00 | 154.50 | 151.00 | 153.00 | 143.70 | 28,000 |
| 2024-11-12 | 154.00 | 154.50 | 152.00 | 152.00 | 142.76 | 40,000 |
| 2024-11-11 | 160.00 | 160.00 | 154.00 | 155.00 | 145.58 | 87,000 |
| 2024-11-08 | 160.00 | 161.50 | 159.50 | 159.50 | 149.81 | 28,000 |
| 2024-11-07 | 160.50 | 162.50 | 159.50 | 160.50 | 150.75 | 66,000 |
| 2024-11-06 | 163.00 | 163.50 | 162.00 | 162.00 | 152.15 | 15,000 |
| 2024-11-05 | 160.00 | 161.50 | 159.00 | 160.50 | 150.75 | 25,000 |
| 2024-11-04 | 160.00 | 161.00 | 159.00 | 160.50 | 150.75 | 21,000 |
| 2024-11-01 | 159.00 | 162.50 | 158.00 | 160.00 | 150.28 | 20,000 |
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.