ONMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 10, 2026	13.01	13.01	13.01	13.01	13.01	0.23%
Jul 9, 2026	12.98	12.98	12.98	12.98	12.98	0.54%
Jul 8, 2026	12.91	12.91	12.91	12.91	12.91	-0.31%
Jul 7, 2026	12.95	12.95	12.95	12.95	12.95	-0.69%
Jul 6, 2026	13.04	13.04	13.04	13.04	13.04	0.62%
Jul 2, 2026	12.96	12.96	12.96	12.96	12.96	-
Jul 1, 2026	12.96	12.96	12.96	12.96	12.96	-0.54%
Jun 30, 2026	13.03	13.03	13.03	13.03	13.03	0.39%
Jun 29, 2026	12.98	12.98	12.98	12.98	12.98	0.31%
Jun 25, 2026	12.94	12.94	12.94	12.94	12.94	0.39%
Jun 24, 2026	12.89	12.89	12.89	12.89	12.89	0.31%
Jun 23, 2026	12.85	12.85	12.85	12.85	12.85	-1.38%
Jun 22, 2026	13.03	13.03	13.03	13.03	13.03	-0.23%
Jun 18, 2026	13.06	13.06	13.06	13.06	13.06	0.85%
Jun 17, 2026	12.95	12.95	12.95	12.95	12.95	-0.77%
Jun 16, 2026	13.05	13.05	13.05	13.05	13.05	-0.46%
Jun 15, 2026	13.11	13.11	13.11	13.11	13.11	1.00%
Jun 12, 2026	12.98	12.98	12.98	12.98	12.98	0.39%
Jun 11, 2026	12.93	12.93	12.93	12.93	12.93	1.81%
Jun 10, 2026	12.70	12.70	12.70	12.70	12.70	-0.94%
Jun 9, 2026	12.82	12.82	12.82	12.82	12.82	-
Jun 8, 2026	12.82	12.82	12.82	12.82	12.82	0.39%
Jun 5, 2026	12.77	12.77	12.77	12.77	12.77	-2.30%
Jun 4, 2026	13.07	13.07	13.07	13.07	13.07	0.31%
Jun 3, 2026	13.03	13.03	13.03	13.03	13.03	-0.38%
Jun 2, 2026	13.08	13.08	13.08	13.08	13.08	0.38%
Jun 1, 2026	13.03	13.03	13.03	13.03	13.03	0.31%
May 29, 2026	12.99	12.99	12.99	12.99	12.99	0.08%
May 28, 2026	12.98	12.98	12.98	12.98	12.98	0.31%
May 27, 2026	12.94	12.94	12.94	12.94	12.94	-
May 26, 2026	12.94	12.94	12.94	12.94	12.94	0.78%
May 22, 2026	12.84	12.84	12.84	12.84	12.84	0.16%
May 21, 2026	12.82	12.82	12.82	12.82	12.82	0.31%
May 20, 2026	12.78	12.78	12.78	12.78	12.78	0.95%
May 19, 2026	12.66	12.66	12.66	12.66	12.66	-0.47%
May 18, 2026	12.72	12.72	12.72	12.72	12.72	0.16%
May 15, 2026	12.70	12.70	12.70	12.70	12.70	-1.24%
May 14, 2026	12.86	12.86	12.86	12.86	12.86	0.31%
May 13, 2026	12.82	12.82	12.82	12.82	12.82	0.39%
May 12, 2026	12.77	12.77	12.77	12.77	12.77	-0.39%
May 11, 2026	12.82	12.82	12.82	12.82	12.82	-0.08%
May 8, 2026	12.83	12.83	12.83	12.83	12.83	0.71%
May 7, 2026	12.74	12.74	12.74	12.74	12.74	-0.62%
May 6, 2026	12.82	12.82	12.82	12.82	12.82	1.26%
May 5, 2026	12.66	12.66	12.66	12.66	12.66	0.72%
May 4, 2026	12.57	12.57	12.57	12.57	12.57	-0.40%
May 1, 2026	12.62	12.62	12.62	12.62	12.62	0.08%
Apr 30, 2026	12.61	12.61	12.61	12.61	12.61	0.96%
Apr 29, 2026	12.49	12.49	12.49	12.49	12.49	-0.16%
Apr 28, 2026	12.51	12.51	12.51	12.51	12.51	-0.40%