ONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.46	14.46	12.46	12.00	-	-42.46%	142,748
Jun 25, 2026	21.45	21.69	18.78	20.86	20.85	6.24%	18,365
Jun 24, 2026	20.18	20.18	18.53	19.63	19.63	-3.96%	23,523
Jun 23, 2026	22.18	22.70	20.23	20.44	20.44	-21.23%	45,159
Jun 22, 2026	24.73	26.46	24.00	25.95	25.95	15.22%	119,640
Jun 18, 2026	22.15	22.52	21.54	22.52	22.52	15.10%	30,388
Jun 17, 2026	22.29	22.40	19.57	19.57	19.57	-9.14%	7,476
Jun 16, 2026	25.00	25.00	21.54	21.54	21.54	-11.74%	10,776
Jun 15, 2026	22.95	24.40	22.95	24.40	24.40	15.23%	3,487
Jun 12, 2026	20.95	21.51	20.95	21.18	21.18	1.87%	2,538
Jun 11, 2026	19.20	20.79	19.19	20.79	20.79	10.65%	3,293
Jun 10, 2026	18.81	18.81	18.41	18.79	18.79	-10.71%	2,645
Jun 9, 2026	23.64	23.74	18.34	21.04	21.04	-7.60%	14,801
Jun 8, 2026	23.52	23.52	22.77	22.77	22.77	8.64%	4,576
Jun 5, 2026	23.37	24.33	20.96	20.96	20.96	-24.27%	12,049
Jun 4, 2026	25.75	28.45	24.91	27.68	27.68	-3.02%	9,543
Jun 3, 2026	27.00	28.75	25.58	28.54	28.54	8.48%	17,377
Jun 2, 2026	24.90	27.06	24.80	26.31	26.31	12.94%	38,718
Jun 1, 2026	22.65	23.40	21.57	23.30	23.29	0.08%	7,727
May 29, 2026	24.68	24.76	23.01	23.28	23.28	-5.26%	6,067