Onyx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	103.00	103.00	100.00	100.50	100.50	-3.37%	39,589
Jul 27, 2026	104.50	104.50	103.50	104.00	104.00	-	24,553
Jul 24, 2026	105.00	106.50	103.00	104.00	104.00	-0.95%	58,422
Jul 23, 2026	104.00	107.50	102.00	105.00	105.00	3.96%	117,625
Jul 22, 2026	102.00	102.00	99.80	101.00	101.00	0.50%	45,055
Jul 21, 2026	99.10	101.50	99.10	100.50	100.50	1.72%	35,228
Jul 20, 2026	98.00	99.60	97.00	98.80	98.80	0.82%	76,893
Jul 17, 2026	99.80	100.50	96.10	98.00	98.00	-2.49%	74,809
Jul 16, 2026	99.80	101.50	99.80	100.50	100.50	0.70%	33,440
Jul 15, 2026	100.00	100.00	98.60	99.80	99.80	-0.20%	35,917
Jul 14, 2026	102.00	102.00	98.20	100.00	100.00	-1.96%	67,234
Jul 13, 2026	106.50	106.50	101.50	102.00	102.00	-4.23%	83,104
Jul 9, 2026	109.50	109.50	105.50	106.50	106.50	0.95%	43,636
Jul 8, 2026	111.00	112.00	104.50	105.50	105.50	-3.21%	80,914
Jul 7, 2026	110.50	112.50	108.50	109.00	109.00	1.40%	140,910
Jul 6, 2026	106.50	108.50	106.00	107.50	107.50	1.90%	56,669
Jul 3, 2026	106.00	108.50	104.50	105.50	105.50	0.96%	79,267
Jul 2, 2026	103.50	105.00	103.00	104.50	104.50	0.48%	32,672
Jul 1, 2026	105.00	105.00	103.50	104.00	104.00	-1.89%	38,957
Jun 30, 2026	103.00	106.00	103.00	106.00	106.00	4.17%	36,572
Jun 29, 2026	106.50	110.00	106.00	106.00	101.75	-1.40%	91,509
Jun 26, 2026	110.00	110.00	107.50	107.50	103.19	-4.02%	103,880
Jun 25, 2026	114.00	114.00	110.50	112.00	107.51	0.45%	37,475
Jun 24, 2026	112.00	113.00	111.50	111.50	107.03	-0.89%	26,239
Jun 23, 2026	112.00	113.00	110.00	112.50	107.99	-	173,461
Jun 22, 2026	116.00	116.00	111.00	112.50	107.99	-2.17%	138,616
Jun 18, 2026	114.50	115.00	112.50	115.00	110.39	0.88%	100,202
Jun 17, 2026	114.50	114.50	113.00	114.00	109.43	-	54,555
Jun 16, 2026	112.50	116.50	112.50	114.00	109.43	-	59,098
Jun 15, 2026	114.00	115.50	113.00	114.00	109.43	0.88%	89,953
Jun 12, 2026	114.50	114.50	112.00	113.00	108.47	0.89%	48,511
Jun 11, 2026	116.00	116.00	110.00	112.00	107.51	-3.03%	185,401
Jun 10, 2026	128.00	129.00	115.00	115.50	110.87	-5.71%	415,803
Jun 9, 2026	116.50	122.50	114.00	122.50	117.59	9.87%	238,476
Jun 8, 2026	103.00	112.50	103.00	111.50	107.03	-	134,782
Jun 5, 2026	111.50	113.50	108.00	111.50	107.03	-	232,001
Jun 4, 2026	104.50	113.50	103.00	111.50	107.03	5.69%	275,823
Jun 3, 2026	104.00	107.00	101.00	105.50	101.27	4.46%	235,005
Jun 2, 2026	104.50	104.50	101.00	101.00	96.95	-1.46%	31,861
Jun 1, 2026	101.00	105.50	101.00	102.50	98.39	1.99%	157,285
May 29, 2026	97.70	101.50	97.70	100.50	96.47	1.62%	80,404
May 28, 2026	98.30	99.30	95.90	98.90	94.94	0.82%	108,345
May 27, 2026	96.20	99.20	96.10	98.10	94.17	2.08%	109,579
May 26, 2026	95.00	97.30	95.00	96.10	92.25	1.69%	116,077
May 25, 2026	93.20	94.60	93.20	94.50	90.71	1.50%	120,034
May 22, 2026	98.60	99.80	91.90	93.10	89.37	-5.58%	531,984
May 21, 2026	98.80	98.80	95.90	98.60	94.65	3.46%	47,096
May 20, 2026	99.00	102.00	94.50	95.30	91.48	-2.06%	228,610
May 19, 2026	99.90	101.00	96.60	97.30	93.40	-2.41%	136,695
May 18, 2026	107.00	107.00	99.70	99.70	95.71	0.61%	270,452