Onyx Acquisition Co. I - Class A Ordinary Shares (NQ: ONYX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 11.30 | 11.39 | 11.29 | 11.39 | 1,026 | +0.10(+0.89%) |
| Jun 04, 2024 | 11.24 | 11.30 | 11.24 | 11.29 | 1,737 | +0.09(+0.80%) |
| May 31, 2024 | 11.20 | 223 | +0.05(+0.45%) | |||
| May 24, 2024 | 11.15 | 1 | -0.03(-0.27%) | |||
| May 21, 2024 | 11.18 | 27 | +0.05(+0.45%) | |||
| May 17, 2024 | 11.13 | 90 | -0.07(-0.62%) | |||
| May 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 1,547 | +0.03(+0.27%) |
| May 13, 2024 | 11.17 | 12 | +0.02(+0.18%) | |||
| May 09, 2024 | 11.15 | 12 | +0.05(+0.45%) | |||
| May 08, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 283 | -0.01(-0.09%) |
| May 07, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 223 | -0.07(-0.63%) |
| Apr 29, 2024 | 11.18 | 0 | +0.09(+0.81%) | |||
| Apr 25, 2024 | 11.09 | 96 | -0.06(-0.54%) | |||
| Apr 24, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 638 | -0.04(-0.36%) |
| Apr 23, 2024 | 11.15 | 11.22 | 11.15 | 11.19 | 3,183 | +0.07(+0.63%) |
| Apr 18, 2024 | 11.12 | 0 | +0.01(+0.09%) | |||
| Apr 15, 2024 | 11.11 | 120 | -0.06(-0.54%) | |||
| Apr 10, 2024 | 11.17 | 3 | -0.06(-0.57%) | |||
| Apr 09, 2024 | 11.30 | 11.30 | 11.16 | 11.23 | 1,349 | -0.07(-0.58%) |
| Apr 05, 2024 | 11.30 | 4 | +0.08(+0.71%) | |||
| Apr 04, 2024 | 11.08 | 11.22 | 11.03 | 11.22 | 57,360 | +0.09(+0.81%) |
| Apr 02, 2024 | 11.13 | 12 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 11.13 | 11.14 | 11.13 | 11.13 | 5,162 | +0.00(+0.00%) |
| Mar 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 2,968 | +0.03(+0.27%) |
| Mar 27, 2024 | 11.15 | 11.15 | 11.07 | 11.10 | 556 | +0.02(+0.18%) |
| Mar 25, 2024 | 11.08 | 16 | +0.03(+0.27%) | |||
| Mar 20, 2024 | 11.05 | 1 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 560 | -0.02(-0.18%) |
| Mar 15, 2024 | 11.07 | 92 | -0.01(-0.09%) | |||
| Mar 08, 2024 | 11.08 | 29 | +0.08(+0.73%) | |||
| Mar 07, 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 102,476 | -0.07(-0.63%) |
| Mar 05, 2024 | 11.07 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 11.07 | 11.14 | 11.07 | 11.07 | 887 | +0.02(+0.18%) |
| Feb 29, 2024 | 11.05 | 2 | -0.10(-0.90%) | |||
| Feb 27, 2024 | 11.15 | 544 | -0.05(-0.45%) | |||
| Feb 21, 2024 | 11.20 | 2 | +0.05(+0.45%) | |||
| Feb 09, 2024 | 11.15 | 15 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 1,141 | +0.05(+0.45%) |
| Feb 07, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 3,978 | +0.03(+0.27%) |
| Jan 30, 2024 | 11.07 | 18 | -0.08(-0.72%) | |||
| Jan 29, 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 776 | +0.00(+0.00%) |
| Jan 23, 2024 | 11.15 | 10 | +0.04(+0.36%) | |||
| Jan 19, 2024 | 11.11 | 17 | +0.02(+0.18%) | |||
| Jan 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 20,032 | -0.01(-0.09%) |
| Jan 17, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 166,233 | +0.01(+0.09%) |
| Jan 16, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 628 | +0.03(+0.27%) |
| Jan 08, 2024 | 11.06 | 16 | +0.02(+0.18%) | |||
| Jan 04, 2024 | 11.04 | 57 | +0.02(+0.18%) | |||
| Jan 02, 2024 | 11.02 | 87 | +0.02(+0.18%) | |||
| Dec 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1,366 | +0.00(+0.00%) |
| Dec 27, 2023 | 11.00 | 72 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 11.00 | 67 | +0.01(+0.09%) | |||
| Dec 12, 2023 | 10.99 | 9 | -0.01(-0.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.