ATH:ONYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.77	1.84	1.61	1.83	1.83	3.10%	346,393
Jan 15, 2026	2.10	2.10	1.78	1.78	1.78	-15.88%	752,196
Jan 14, 2026	2.10	2.11	2.07	2.11	2.11	-	44,786
Jan 13, 2026	2.09	2.11	2.06	2.11	2.11	-0.47%	65,565
Jan 12, 2026	2.14	2.15	2.03	2.12	2.12	-0.93%	444,616
Jan 9, 2026	2.14	2.14	2.07	2.14	2.14	-	425,684
Jan 8, 2026	2.15	2.15	2.10	2.14	2.14	-0.47%	41,662
Jan 7, 2026	2.14	2.17	2.10	2.15	2.15	0.47%	49,962
Jan 5, 2026	2.10	2.15	2.07	2.14	2.14	3.38%	178,206
Jan 2, 2026	2.21	2.22	1.96	2.07	2.07	-5.91%	472,789
Dec 31, 2025	2.20	2.20	2.14	2.20	2.20	-	73,677
Dec 30, 2025	2.20	2.20	2.13	2.20	2.20	-	61,064
Dec 29, 2025	2.19	2.20	2.10	2.20	2.20	0.46%	77,560
Dec 23, 2025	2.18	2.19	2.14	2.19	2.19	1.86%	151,297
Dec 22, 2025	2.24	2.25	2.15	2.15	2.15	-4.02%	72,107
Dec 19, 2025	2.24	2.25	2.22	2.24	2.24	-0.44%	17,650
Dec 18, 2025	2.25	2.26	2.23	2.25	2.25	-	14,705
Dec 17, 2025	2.24	2.25	2.22	2.25	2.25	0.45%	12,850
Dec 16, 2025	2.27	2.27	2.24	2.24	2.24	-1.32%	16,637
Dec 15, 2025	2.29	2.29	2.24	2.27	2.27	-0.44%	16,320
Dec 12, 2025	2.26	2.28	2.22	2.28	2.28	0.88%	71,235
Dec 11, 2025	2.22	2.26	2.20	2.26	2.26	2.26%	43,400
Dec 10, 2025	2.29	2.29	2.21	2.21	2.21	-4.74%	51,139
Dec 9, 2025	2.31	2.32	2.26	2.32	2.32	0.43%	45,576
Dec 8, 2025	2.33	2.34	2.26	2.31	2.31	-0.86%	86,860
Dec 5, 2025	2.33	2.34	2.30	2.33	2.33	-	71,150
Dec 4, 2025	2.28	2.38	2.26	2.33	2.33	2.19%	233,831
Dec 3, 2025	2.26	2.29	2.25	2.28	2.28	0.88%	136,542
Dec 2, 2025	2.26	2.28	2.22	2.26	2.26	0.44%	66,150
Dec 1, 2025	2.22	2.25	2.17	2.25	2.25	0.90%	123,970
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