Onyx Acquisition Co. I (ONYX)
NASDAQ: ONYX · Real-Time Price · USD
11.43
-0.03 (-0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.46 | 11.49 | 11.46 | 11.46 | 11.46 | 1.60% | 700 |
| Sep 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 23, 2024 | 11.35 | 11.50 | 11.28 | 11.28 | 11.28 | - | 3,796 |
| Sep 20, 2024 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | -0.62% | 616 |
| Sep 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 48 |
| Sep 18, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 0.62% | 2,062 |
| Sep 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 47 |
| Sep 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| Sep 13, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 218 |
| Sep 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 49 |
| Sep 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 24 |
| Sep 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Sep 9, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 51 |
| Sep 6, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Sep 5, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 6 |
| Sep 4, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 76 |
| Sep 3, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 4 |
| Aug 30, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Aug 29, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Aug 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 143 |
| Aug 27, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Aug 26, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Aug 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 55 |
| Aug 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 54 |
| Aug 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 13 |
| Aug 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 238 |
| Aug 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 152 |
| Aug 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 4 |
| Aug 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 92 |
| Aug 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 102 |
| Aug 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 63 |
| Aug 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 79 |
| Aug 9, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% | 167 |
| Aug 8, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 1,133 |
| Aug 7, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 181 |
| Aug 6, 2024 | 11.35 | 11.35 | 11.27 | 11.27 | 11.27 | -0.70% | 1,682 |
| Aug 5, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 55 |
| Aug 2, 2024 | 11.27 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 1,049 |
| Aug 1, 2024 | 11.30 | 11.30 | 11.28 | 11.30 | 11.30 | -0.44% | 1,768 |
| Jul 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Jul 30, 2024 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | 0.89% | 15,015 |
| Jul 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 299 |
| Jul 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% | 151 |
| Jul 25, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 22 |
| Jul 24, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 32 |
| Jul 23, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 307 |
| Jul 22, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 3,580 |
| Jul 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 6 |
| Jul 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1,750 |
| Jul 17, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 305 |
| Jul 16, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 100 |
| Jul 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 204 |
| Jul 12, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 112 |
| Jul 11, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 3 |
| Jul 10, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 40 |
| Jul 9, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 68 |
| Jul 8, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 988 |
| Jul 5, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 28 |
| Jul 3, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 116 |
| Jul 2, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | 112 |
| Jul 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.97% | 127 |
| Jun 28, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 21 |
| Jun 27, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Jun 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 208 |
| Jun 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 21 |
| Jun 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 99 |
| Jun 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% | 149 |
| Jun 20, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% | 268 |
| Jun 18, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 18 |
| Jun 17, 2024 | 11.39 | 11.39 | 11.23 | 11.24 | 11.24 | -0.09% | 1,296 |
| Jun 14, 2024 | 11.24 | 11.26 | 11.23 | 11.25 | 11.25 | -1.32% | 2,035 |
| Jun 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 6 |
| Jun 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.17% | 344 |
| Jun 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 15 |
| Jun 10, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 35 |
| Jun 7, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.08% | 102 |
| Jun 6, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 52 |
| Jun 5, 2024 | 11.30 | 11.39 | 11.29 | 11.39 | 11.39 | 0.89% | 1,026 |
| Jun 4, 2024 | 11.24 | 11.30 | 11.24 | 11.29 | 11.29 | 0.80% | 1,737 |
| Jun 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 223 |
| May 31, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.45% | 1,821 |
| May 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 29, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 28, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 120 |
| May 24, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.27% | 139 |
| May 23, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 28 |
| May 22, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 11 |
| May 21, 2024 | 11.19 | 11.19 | 11.16 | 11.18 | 11.18 | 0.45% | 1,203 |
| May 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 90 |
| May 17, 2024 | 11.20 | 11.20 | 11.12 | 11.13 | 11.13 | -0.62% | 638 |
| May 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% | 1,547 |
| May 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 12 |
| May 14, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 57 |
| May 13, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% | 236 |
| May 10, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 12 |
| May 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 502 |
| May 8, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% | 283 |
| May 7, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | -0.63% | 223 |
| May 6, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| May 3, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 5 |