Onix Solar Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	617.75	617.95	593.75	617.95	617.95	2.00%	37,885
Jun 18, 2026	604.15	626.70	604.15	605.85	605.85	-1.72%	95,824
Jun 17, 2026	616.45	625.00	616.45	616.45	616.45	-2.00%	10,102
Jun 16, 2026	629.00	641.80	629.00	629.00	629.00	-1.99%	36,778
Jun 15, 2026	641.80	667.90	641.80	641.80	641.80	-1.99%	79,316
Jun 12, 2026	654.85	654.85	654.85	654.85	654.85	-2.00%	14,187
Jun 11, 2026	668.20	668.20	668.20	668.20	668.20	-1.99%	158,543
Jun 10, 2026	681.80	681.80	681.80	681.80	681.80	-2.00%	8,154
Jun 9, 2026	695.70	695.70	695.70	695.70	695.70	-1.99%	551
Jun 8, 2026	709.85	709.85	709.85	709.85	709.85	-2.00%	2,346
Jun 1, 2026	724.30	724.30	724.30	724.30	724.30	-2.00%	1,037
May 25, 2026	739.05	739.05	739.05	739.05	739.05	-2.00%	10,545
May 18, 2026	754.10	754.10	754.10	754.10	754.10	-1.96%	26,987
May 11, 2026	1,063.75	1,107.15	1,063.75	1,107.15	769.18	2.00%	161,883
May 4, 2026	1,125.90	1,125.90	1,082.95	1,085.45	754.11	-1.77%	23,754
Apr 30, 2026	1,105.85	1,105.85	1,063.60	1,105.05	767.72	1.92%	57,105
Apr 29, 2026	1,078.95	1,084.20	1,060.00	1,084.20	753.24	2.00%	58,066
Apr 28, 2026	1,062.95	1,062.95	1,021.35	1,062.95	738.47	2.00%	147,595
Apr 27, 2026	1,042.15	1,042.15	1,042.15	1,042.15	724.02	2.00%	17,380
Apr 24, 2026	1,021.75	1,021.75	1,021.75	1,021.75	709.85	2.00%	6,971
Apr 23, 2026	1,001.75	1,001.75	1,001.75	1,001.75	695.96	2.00%	37,561
Apr 22, 2026	982.15	982.15	982.15	982.15	682.34	2.00%	2,104
Apr 21, 2026	962.90	962.90	962.90	962.90	668.97	2.00%	2,248
Apr 20, 2026	944.05	944.05	944.05	944.05	655.87	2.00%	90,122
Apr 17, 2026	925.55	925.55	925.55	925.55	643.02	1.99%	828
Apr 16, 2026	907.45	907.45	907.45	907.45	630.44	2.00%	24,552
Apr 15, 2026	889.70	889.70	881.00	889.70	618.11	1.99%	136,645
Apr 13, 2026	872.35	872.35	859.50	872.30	606.02	1.99%	544,521
Apr 10, 2026	855.25	855.25	855.25	855.25	594.18	2.00%	34
Apr 9, 2026	838.50	838.50	838.50	838.50	582.54	1.99%	2,477
Apr 8, 2026	822.10	822.10	822.10	822.10	571.15	2.00%	1,265
Apr 7, 2026	806.00	806.00	806.00	806.00	559.96	2.00%	211,763
Apr 6, 2026	790.20	790.20	790.20	790.20	548.98	1.99%	418,340
Apr 2, 2026	775.60	775.60	745.50	774.75	538.25	1.89%	259,566
Apr 1, 2026	760.40	760.40	760.40	760.40	528.28	2.00%	118,846
Mar 30, 2026	745.50	745.50	745.50	745.50	517.93	2.00%	147,298
Mar 23, 2026	730.90	730.90	730.90	730.90	507.79	0.99%	319,683
Mar 16, 2026	709.40	723.70	709.40	723.70	502.78	1.00%	428,947
Mar 9, 2026	716.55	716.55	716.55	716.55	497.82	0.99%	7,128
Mar 2, 2026	709.50	709.50	709.50	709.50	492.92	1.00%	32,601
Feb 23, 2026	702.50	702.50	702.50	702.50	488.05	0.98%	25,271
Feb 16, 2026	729.10	729.10	729.10	729.10	483.31	1.00%	11,448
Feb 9, 2026	721.90	721.90	721.90	721.90	478.54	0.99%	4,725
Feb 2, 2026	714.80	714.80	714.80	714.80	473.83	1.00%	4,463
Jan 27, 2026	707.75	707.75	707.75	707.75	469.16	1.00%	2,734
Jan 19, 2026	700.75	700.75	700.75	700.75	464.52	0.99%	24,234
Jan 12, 2026	693.85	693.85	693.85	693.85	459.94	1.00%	83,104
Jan 9, 2026	687.00	687.00	687.00	687.00	455.40	2.00%	1,887
Jan 8, 2026	673.55	673.55	673.55	673.55	446.49	2.00%	6,635
Jan 7, 2026	660.35	660.35	660.35	660.35	437.74	4.99%	3,146