ONMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 27, 2026	12.56	12.56	12.56	12.56	12.56	-0.08%
Apr 24, 2026	12.57	12.57	12.57	12.57	12.57	0.48%
Apr 23, 2026	12.51	12.51	12.51	12.51	12.51	-0.40%
Apr 22, 2026	12.56	12.56	12.56	12.56	12.56	0.48%
Apr 21, 2026	12.50	12.50	12.50	12.50	12.50	-0.64%
Apr 20, 2026	12.58	12.58	12.58	12.58	12.58	-0.16%
Apr 17, 2026	12.60	12.60	12.60	12.60	12.60	1.04%
Apr 16, 2026	12.47	12.47	12.47	12.47	12.47	0.08%
Apr 15, 2026	12.46	12.46	12.46	12.46	12.46	0.24%
Apr 14, 2026	12.43	12.43	12.43	12.43	12.43	0.65%
Apr 13, 2026	12.35	12.35	12.35	12.35	12.35	0.73%