Onyx Acquisition Co. I (ONYX)
11.39
-0.02 (-0.18%)
Inactive · Last trade price
on Nov 1, 2024
Onyx Acquisition Co. I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 7, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 6, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 5, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 1, 2024 | 11.40 | 11.42 | 11.39 | 11.39 | 11.39 | -0.18% | 11,034 |
| Oct 31, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 16 |
| Oct 30, 2024 | 11.41 | 11.41 | 11.40 | 11.41 | 11.41 | - | 1,048 |
| Oct 29, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 0.18% | 37,655 |
| Oct 28, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.96% | 277 |
| Oct 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Oct 23, 2024 | 11.50 | 11.50 | 11.49 | 11.50 | 11.50 | 0.44% | 1,600 |
| Oct 22, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% | 501 |
| Oct 21, 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 0.79% | 8,423 |
| Oct 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 26 |
| Oct 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 194 |
| Oct 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 43 |
| Oct 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Oct 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 185 |
| Oct 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% | 3,782 |
| Oct 10, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.04% | 2,853 |
| Oct 9, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.14% | 546 |
| Oct 8, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 69 |
| Oct 4, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 46 |
| Oct 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 29 |
| Oct 2, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.96% | 192 |
| Oct 1, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 61 |
| Sep 30, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 110 |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Sep 26, 2024 | 11.40 | 11.45 | 11.31 | 11.43 | 11.43 | -0.26% | 2,756 |
| 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 |