Onyx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	97.70	101.50	97.70	100.50	100.50	1.62%	77,304
May 28, 2026	98.30	99.30	95.90	98.90	98.90	0.82%	108,345
May 27, 2026	96.20	99.20	96.10	98.10	98.10	2.08%	109,579
May 26, 2026	95.00	97.30	95.00	96.10	96.10	1.69%	116,077
May 25, 2026	93.20	94.60	93.20	94.50	94.50	1.50%	120,034
May 22, 2026	98.60	99.80	91.90	93.10	93.10	-5.58%	531,984
May 21, 2026	98.80	98.80	95.90	98.60	98.60	3.46%	47,096
May 20, 2026	99.00	102.00	94.50	95.30	95.30	-2.06%	228,610
May 19, 2026	99.90	101.00	96.60	97.30	97.30	-2.41%	136,695
May 18, 2026	107.00	107.00	99.70	99.70	99.70	0.61%	270,452
May 15, 2026	99.10	100.50	97.50	99.10	99.10	-	59,110
May 14, 2026	101.50	101.50	99.00	99.10	99.10	-1.39%	32,787
May 13, 2026	100.00	100.50	99.00	100.50	100.50	0.50%	32,428
May 12, 2026	99.60	101.50	97.70	100.00	100.00	0.40%	88,954
May 11, 2026	97.10	100.50	97.10	99.60	99.60	-0.90%	44,625
May 8, 2026	100.50	103.50	100.00	100.50	100.50	0.50%	123,363
May 7, 2026	106.00	106.00	99.80	100.00	100.00	-5.21%	184,544
May 6, 2026	109.50	111.50	105.00	105.50	105.50	-3.65%	87,591
May 5, 2026	101.00	111.00	101.00	109.50	109.50	7.88%	137,425
May 4, 2026	103.00	103.00	100.50	101.50	101.50	1.00%	64,318
Apr 30, 2026	97.50	101.50	97.50	100.50	100.50	3.50%	61,546
Apr 29, 2026	97.70	97.70	96.70	97.10	97.10	-0.72%	23,339
Apr 28, 2026	95.70	97.80	95.70	97.80	97.80	0.82%	17,495
Apr 27, 2026	96.30	97.10	96.00	97.00	97.00	0.73%	23,725
Apr 24, 2026	98.50	98.50	96.30	96.30	96.30	-1.93%	49,787
Apr 23, 2026	103.50	103.50	97.00	98.20	98.20	-2.29%	71,320
Apr 22, 2026	101.50	101.50	100.00	100.50	100.50	-	21,924
Apr 21, 2026	100.50	101.00	100.00	100.50	100.50	0.50%	35,801
Apr 20, 2026	100.50	101.00	99.50	100.00	100.00	-1.48%	100,761
Apr 17, 2026	101.00	102.00	100.50	101.50	101.50	1.00%	31,939
Apr 16, 2026	101.00	101.50	100.50	100.50	100.50	-0.50%	46,484
Apr 15, 2026	101.50	103.50	100.50	101.00	101.00	-	42,663
Apr 14, 2026	101.50	102.50	101.00	101.00	101.00	-0.49%	57,089
Apr 13, 2026	100.50	101.50	100.00	101.50	101.50	1.00%	31,631
Apr 10, 2026	105.50	105.50	100.50	100.50	100.50	-4.29%	133,584
Apr 9, 2026	101.00	105.50	98.50	105.00	105.00	9.38%	285,354
Apr 8, 2026	95.70	96.00	95.30	96.00	96.00	0.42%	19,345
Apr 7, 2026	94.50	96.00	94.50	95.60	95.60	1.16%	11,938
Apr 2, 2026	94.60	94.60	94.30	94.50	94.50	-0.84%	25,692
Apr 1, 2026	95.00	95.50	94.00	95.30	95.30	1.93%	27,627
Mar 31, 2026	94.00	95.00	93.00	93.50	93.50	-0.32%	41,457
Mar 30, 2026	92.30	95.00	92.00	93.80	93.80	-1.57%	5,172
Mar 27, 2026	94.50	95.80	93.90	95.30	95.30	0.85%	13,301
Mar 26, 2026	94.60	94.60	94.50	94.50	94.50	-0.32%	12,844
Mar 25, 2026	95.80	95.80	94.80	94.80	94.80	2.16%	10,726
Mar 24, 2026	94.20	94.20	92.50	92.80	92.80	0.65%	17,123
Mar 23, 2026	93.10	93.10	92.00	92.20	92.20	-1.39%	17,992
Mar 20, 2026	94.10	94.10	93.30	93.50	93.50	-1.58%	17,709
Mar 19, 2026	96.00	96.00	95.00	95.00	95.00	-1.55%	19,871
Mar 18, 2026	95.50	96.60	95.00	96.50	96.50	0.73%	34,691