ATH:ONYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	2.11	2.11	2.09	2.09	2.09	-0.48%	13,608
Sep 17, 2025	2.12	2.12	2.07	2.10	2.10	-0.94%	24,465
Sep 16, 2025	2.13	2.17	2.06	2.12	2.12	-0.93%	102,820
Sep 15, 2025	2.15	2.17	2.06	2.14	2.14	0.47%	66,656
Sep 12, 2025	2.23	2.23	2.13	2.13	2.13	-4.05%	67,833
Sep 11, 2025	2.22	2.22	2.16	2.22	2.22	-	76,254
Sep 10, 2025	2.17	2.22	2.16	2.22	2.22	1.83%	40,620
Sep 9, 2025	2.10	2.18	2.09	2.18	2.18	4.81%	98,889
Sep 8, 2025	2.21	2.21	2.00	2.08	2.08	-6.73%	348,810
Sep 5, 2025	2.21	2.23	2.17	2.23	2.23	-	18,790
Sep 4, 2025	2.28	2.29	2.15	2.23	2.23	-1.76%	95,959
Sep 3, 2025	2.28	2.30	2.24	2.27	2.27	-	28,710
Sep 2, 2025	2.27	2.29	2.24	2.27	2.27	-0.44%	284,676
Sep 1, 2025	2.25	2.29	2.23	2.28	2.28	1.33%	54,327
Aug 29, 2025	2.26	2.27	2.22	2.25	2.25	-	23,050
Aug 28, 2025	2.29	2.29	2.23	2.25	2.25	-1.32%	55,790
Aug 27, 2025	2.29	2.30	2.24	2.28	2.28	0.44%	25,340
Aug 26, 2025	2.30	2.30	2.20	2.27	2.27	-1.30%	33,794
Aug 25, 2025	2.31	2.32	2.25	2.30	2.30	-	55,162
Aug 22, 2025	2.28	2.30	2.26	2.30	2.30	0.44%	52,348
Aug 21, 2025	2.26	2.29	2.20	2.29	2.29	1.78%	50,946
Aug 20, 2025	2.29	2.29	2.21	2.25	2.25	-1.32%	76,695
Aug 19, 2025	2.30	2.30	2.22	2.28	2.28	0.44%	38,081
Aug 18, 2025	2.31	2.34	2.25	2.27	2.27	-1.30%	39,693
Aug 14, 2025	2.30	2.30	2.26	2.30	2.30	0.44%	102,314
Aug 13, 2025	2.28	2.36	2.25	2.29	2.29	0.88%	131,868
Aug 12, 2025	2.26	2.31	2.23	2.27	2.27	1.34%	55,755
Aug 11, 2025	2.23	2.25	2.19	2.24	2.24	1.82%	38,365
Aug 8, 2025	2.22	2.23	2.16	2.20	2.20	0.92%	71,598