ATH:ONYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.24	2.25	2.21	2.23	2.23	-0.45%	13,975
Nov 27, 2025	2.25	2.26	2.20	2.24	2.24	-	122,420
Nov 26, 2025	2.27	2.29	2.19	2.24	2.24	-1.32%	41,385
Nov 25, 2025	2.29	2.30	2.25	2.27	2.27	-1.30%	15,040
Nov 24, 2025	2.35	2.35	2.26	2.30	2.30	-1.71%	22,110
Nov 21, 2025	2.35	2.35	2.27	2.34	2.34	0.86%	25,853
Nov 20, 2025	2.33	2.36	2.26	2.32	2.32	-	25,267
Nov 19, 2025	2.37	2.37	2.31	2.32	2.32	-2.11%	12,681
Nov 18, 2025	2.38	2.38	2.30	2.37	2.37	-0.42%	18,325
Nov 17, 2025	2.37	2.39	2.33	2.38	2.38	0.42%	33,700
Nov 14, 2025	2.34	2.37	2.30	2.37	2.37	1.28%	40,548
Nov 13, 2025	2.33	2.34	2.29	2.34	2.34	0.86%	287,644
Nov 12, 2025	2.30	2.32	2.27	2.32	2.32	1.31%	69,438
Nov 11, 2025	2.22	2.30	2.17	2.29	2.29	4.09%	64,609
Nov 10, 2025	2.24	2.24	2.20	2.20	2.20	-0.90%	12,560
Nov 7, 2025	2.24	2.24	2.20	2.22	2.22	-0.45%	18,230
Nov 6, 2025	2.27	2.27	2.19	2.23	2.23	-1.76%	28,373
Nov 5, 2025	2.24	2.27	2.18	2.27	2.27	2.25%	44,494
Nov 4, 2025	2.24	2.24	2.18	2.22	2.22	-1.33%	20,043
Nov 3, 2025	2.30	2.30	2.24	2.25	2.25	-0.88%	26,328
Oct 31, 2025	2.32	2.32	2.22	2.27	2.27	-2.16%	175,895
Oct 30, 2025	2.31	2.34	2.26	2.32	2.32	0.43%	36,219
Oct 29, 2025	2.29	2.32	2.27	2.31	2.31	0.87%	37,205
Oct 27, 2025	2.27	2.30	2.24	2.29	2.29	0.88%	36,740
Oct 24, 2025	2.28	2.28	2.23	2.27	2.27	-0.44%	32,298
Oct 23, 2025	2.26	2.28	2.24	2.28	2.28	0.88%	26,738
Oct 22, 2025	2.15	2.27	2.15	2.26	2.26	5.12%	82,048
Oct 21, 2025	2.31	2.32	2.12	2.15	2.15	-6.93%	125,889
Oct 20, 2025	2.32	2.33	2.28	2.31	2.31	-0.43%	52,283
Oct 17, 2025	2.30	2.32	2.23	2.32	2.32	2.20%	36,160
Oct 16, 2025	2.37	2.37	2.22	2.27	2.27	-1.73%	32,926
Oct 15, 2025	2.38	2.39	2.30	2.31	2.31	-2.12%	37,165
Oct 14, 2025	2.47	2.49	2.34	2.36	2.36	-4.07%	66,525
Oct 13, 2025	2.50	2.50	2.42	2.46	2.46	-1.60%	77,106
Oct 10, 2025	2.47	2.51	2.42	2.50	2.50	1.21%	87,416
Oct 9, 2025	2.39	2.47	2.38	2.47	2.47	3.78%	72,642
Oct 8, 2025	2.26	2.38	2.22	2.38	2.38	5.78%	315,351
Oct 7, 2025	2.14	2.26	2.11	2.25	2.25	6.13%	143,804
Oct 6, 2025	2.17	2.17	2.10	2.12	2.12	-3.20%	50,616
Oct 3, 2025	2.20	2.20	2.16	2.19	2.19	-	10,930
Oct 2, 2025	2.24	2.25	2.14	2.19	2.19	-2.23%	35,370
Oct 1, 2025	2.22	2.26	2.20	2.24	2.24	1.36%	19,805
Sep 30, 2025	2.18	2.22	2.17	2.21	2.21	0.45%	27,660
Sep 29, 2025	2.24	2.25	2.19	2.20	2.20	-0.90%	19,092
Sep 26, 2025	2.22	2.23	2.20	2.22	2.22	-	16,503
Sep 25, 2025	2.26	2.26	2.18	2.22	2.22	-1.33%	21,137
Sep 24, 2025	2.24	2.25	2.21	2.25	2.25	0.45%	19,362
Sep 23, 2025	2.23	2.26	2.22	2.24	2.24	-	33,820
Sep 22, 2025	2.21	2.24	2.19	2.24	2.24	0.45%	94,554
Sep 19, 2025	2.11	2.23	2.09	2.23	2.23	6.70%	168,659