Onyx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	91.00	92.00	90.00	91.80	-	-0.76%	14,000
Aug 17, 2026	92.50	93.30	92.00	92.50	92.50	-	34,112
Aug 14, 2026	93.10	93.20	92.20	92.50	92.50	-1.28%	76,962
Aug 13, 2026	95.00	95.00	93.70	93.70	93.70	-1.58%	40,857
Aug 12, 2026	95.90	96.30	94.80	95.20	95.20	0.21%	44,073
Aug 11, 2026	93.00	95.90	93.00	95.00	95.00	-	39,188
Aug 10, 2026	96.90	96.90	92.00	95.00	95.00	-2.86%	142,423
Aug 7, 2026	98.60	99.00	97.20	97.80	97.80	-0.61%	39,483
Aug 6, 2026	97.90	100.00	97.00	98.40	98.40	0.51%	118,936
Aug 5, 2026	96.20	98.50	95.40	97.90	97.90	2.30%	65,540
Aug 4, 2026	96.50	97.00	95.10	95.70	95.70	-0.62%	41,643
Aug 3, 2026	96.10	96.50	96.10	96.30	96.30	-0.93%	24,524
Jul 31, 2026	99.00	99.00	96.10	97.20	97.20	2.10%	30,636
Jul 30, 2026	96.90	97.70	94.10	95.20	95.20	-2.16%	85,595
Jul 29, 2026	100.00	101.00	94.90	97.30	97.30	-3.18%	64,470
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