Onyx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,799
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
Mar 17, 2026	95.60	96.50	95.60	95.80	95.80	-0.73%	28,492
Mar 16, 2026	97.00	97.00	95.50	96.50	96.50	-0.10%	25,930
Mar 13, 2026	94.60	97.40	94.60	96.60	96.60	1.79%	25,339
Mar 12, 2026	95.80	95.80	94.30	94.90	94.90	-0.11%	20,794
Mar 11, 2026	94.10	96.00	94.00	95.00	95.00	0.96%	39,603
Mar 10, 2026	93.20	95.00	93.20	94.10	94.10	1.40%	17,441
Mar 9, 2026	96.00	96.00	92.70	92.80	92.80	-3.43%	26,855
Mar 6, 2026	95.00	96.50	95.00	96.10	96.10	2.34%	17,460
Mar 5, 2026	95.10	95.10	93.20	93.90	93.90	0.86%	30,311
Mar 4, 2026	93.30	96.00	92.80	93.10	93.10	-3.02%	54,667
Mar 3, 2026	99.50	99.60	96.00	96.00	96.00	-2.54%	60,396
Mar 2, 2026	93.90	99.60	93.90	98.50	98.50	-2.48%	61,514
Feb 26, 2026	99.30	101.00	99.30	101.00	101.00	2.23%	62,486
Feb 25, 2026	98.10	99.20	98.00	98.80	98.80	-0.50%	51,701
Feb 24, 2026	100.00	100.00	99.00	99.30	99.30	0.20%	27,241