Onyx Acquisition Co. I - Class A Ordinary Shares (NQ: ONYX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 1,336 | -0.10(-0.94%) |
| Mar 30, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 457 | -0.05(-0.47%) |
| Mar 29, 2023 | 10.64 | 10.65 | 10.64 | 10.65 | 739 | -0.20(-1.84%) |
| Mar 24, 2023 | 10.85 | 46 | +0.30(+2.84%) | |||
| Mar 23, 2023 | 10.52 | 10.56 | 10.50 | 10.55 | 3,237 | -0.45(-4.09%) |
| Mar 22, 2023 | 11.10 | 11.10 | 10.55 | 11.00 | 1,492 | +0.38(+3.58%) |
| Mar 21, 2023 | 10.55 | 10.62 | 10.55 | 10.62 | 1,010 | +0.02(+0.19%) |
| Mar 16, 2023 | 10.60 | 0 | +0.07(+0.66%) | |||
| Mar 15, 2023 | 10.50 | 10.53 | 10.50 | 10.53 | 6,333 | +0.03(+0.29%) |
| Mar 14, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 25,443 | +0.00(+0.00%) |
| Mar 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 217 | +0.01(+0.10%) |
| Mar 10, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 536 | +0.04(+0.38%) |
| Mar 09, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 17,344 | +0.03(+0.29%) |
| Mar 06, 2023 | 10.42 | 7 | +0.00(+0.00%) | |||
| Mar 02, 2023 | 10.42 | 104 | +0.01(+0.10%) | |||
| Feb 16, 2023 | 10.41 | 52 | +0.01(+0.10%) | |||
| Feb 14, 2023 | 10.40 | 24 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 107 | -0.05(-0.48%) |
| Feb 08, 2023 | 10.45 | 84 | +0.06(+0.58%) | |||
| Feb 06, 2023 | 10.39 | 20 | -0.01(-0.10%) | |||
| Feb 02, 2023 | 10.40 | 5 | -0.02(-0.19%) | |||
| Feb 01, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 202 | +0.04(+0.39%) |
| Jan 31, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 1,638 | -0.04(-0.38%) |
| Jan 30, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 138 | +0.04(+0.39%) |
| Jan 27, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 33,603 | +0.04(+0.38%) |
| Jan 26, 2023 | 10.34 | 10.36 | 10.34 | 10.34 | 1,841 | +0.00(+0.00%) |
| Jan 24, 2023 | 10.34 | 3 | +0.00(+0.00%) | |||
| Jan 23, 2023 | 10.35 | 10.38 | 10.27 | 10.34 | 1,022,375 | -0.02(-0.19%) |
| Jan 20, 2023 | 10.35 | 10.37 | 10.34 | 10.36 | 6,238 | +0.02(+0.19%) |
| Jan 19, 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 1,510,111 | +0.02(+0.19%) |
| Jan 17, 2023 | 10.32 | 1,396 | -0.03(-0.29%) | |||
| Jan 13, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.00(+0.00%) |
| Jan 12, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 123 | +0.02(+0.19%) |
| Jan 11, 2023 | 10.33 | 10.35 | 10.32 | 10.33 | 20,640 | -0.02(-0.19%) |
| Jan 10, 2023 | 11.00 | 11.00 | 10.33 | 10.35 | 14,511 | -0.05(-0.48%) |
| Jan 09, 2023 | 10.29 | 10.50 | 10.05 | 10.40 | 6,182 | +0.08(+0.78%) |
| Jan 06, 2023 | 10.34 | 10.84 | 10.27 | 10.32 | 284,301 | -0.02(-0.19%) |
| Jan 05, 2023 | 10.31 | 10.34 | 10.31 | 10.34 | 20,040 | +0.02(+0.19%) |
| Dec 30, 2022 | 10.32 | 17 | -0.03(-0.29%) | |||
| Dec 28, 2022 | 10.35 | 27 | -0.15(-1.43%) | |||
| Dec 27, 2022 | 10.29 | 10.50 | 10.29 | 10.50 | 13,595 | +0.20(+1.94%) |
| Dec 22, 2022 | 10.30 | 42 | +0.01(+0.06%) | |||
| Dec 21, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 127 | -0.01(-0.06%) |
| Dec 20, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 820 | +0.01(+0.10%) |
| Dec 19, 2022 | 10.30 | 10.30 | 10.28 | 10.29 | 735 | -0.01(-0.10%) |
| Dec 16, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 182 | +0.02(+0.19%) |
| Dec 15, 2022 | 10.27 | 10.29 | 10.27 | 10.28 | 7,804 | +0.00(+0.00%) |
| Dec 14, 2022 | 10.27 | 10.29 | 10.27 | 10.28 | 60,673 | +0.00(+0.00%) |
| Dec 12, 2022 | 10.28 | 209 | +0.01(+0.10%) | |||
| Dec 09, 2022 | 10.28 | 10.29 | 10.27 | 10.27 | 281,948 | +0.00(+0.00%) |
| Dec 08, 2022 | 10.28 | 10.28 | 10.27 | 10.27 | 10,695 | -0.01(-0.10%) |
| Dec 05, 2022 | 10.28 | 3 | +0.02(+0.19%) | |||
| Dec 02, 2022 | 10.25 | 10.26 | 10.25 | 10.26 | 23,091 | +0.00(+0.00%) |
| Dec 01, 2022 | 10.25 | 10.27 | 10.25 | 10.26 | 764,743 | +0.01(+0.10%) |
| Nov 30, 2022 | 10.24 | 10.26 | 10.24 | 10.25 | 61,591 | +0.01(+0.10%) |
| Nov 28, 2022 | 10.24 | 17 | +0.00(+0.00%) | |||
| Nov 15, 2022 | 10.24 | 7 | +0.03(+0.29%) | |||
| Nov 14, 2022 | 10.22 | 10.23 | 10.21 | 10.21 | 1,498,593 | -0.02(-0.20%) |
| Nov 11, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 107,879 | +0.02(+0.20%) |
| Nov 10, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 17,100 | +0.00(+0.00%) |
| Nov 03, 2022 | 10.21 | 20 | +0.00(+0.00%) | |||
| Nov 02, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 37,304 | +0.01(+0.05%) |
| Nov 01, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 1,200 | +0.02(+0.15%) |
| Oct 25, 2022 | 10.19 | 0 | +0.01(+0.10%) | |||
| Oct 24, 2022 | 10.17 | 10.18 | 10.17 | 10.18 | 16,753 | +0.01(+0.10%) |
| Oct 21, 2022 | 10.17 | 10.18 | 10.15 | 10.17 | 33,991 | +0.03(+0.30%) |
| Oct 17, 2022 | 10.14 | 0 | -0.01(-0.09%) | |||
| Oct 13, 2022 | 10.15 | 0 | +0.01(+0.09%) | |||
| Oct 12, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 787 | -0.00(-0.05%) |
| Oct 11, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 276 | -0.01(-0.05%) |
| Oct 07, 2022 | 10.15 | 82 | +0.03(+0.30%) | |||
| Oct 05, 2022 | 10.12 | 0 | -0.01(-0.10%) | |||
| Oct 03, 2022 | 10.13 | 2 | +0.01(+0.10%) | |||
| Sep 30, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 550 | +0.00(+0.00%) |
| Sep 29, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 5,500 | -0.01(-0.10%) |
| Sep 28, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9,076 | +0.01(+0.10%) |
| Sep 27, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 194 | -0.01(-0.10%) |
| Sep 23, 2022 | 10.13 | 2 | -0.01(-0.10%) | |||
| Sep 22, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 185 | +0.01(+0.10%) |
| Sep 21, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 13,000 | +0.01(+0.10%) |
| Sep 20, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | +0.00(+0.00%) |
| Sep 19, 2022 | 10.12 | 10.12 | 10.11 | 10.12 | 71,407 | +0.01(+0.10%) |
| Sep 14, 2022 | 10.11 | 87 | -0.01(-0.10%) | |||
| Sep 13, 2022 | 10.12 | 10.12 | 10.10 | 10.12 | 181,954 | +0.02(+0.20%) |
| Sep 12, 2022 | 10.10 | 10.11 | 10.10 | 10.10 | 1,170 | -0.01(-0.10%) |
| Sep 09, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 2,480 | +0.01(+0.10%) |
| Sep 08, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 8,669 | -0.13(-1.27%) |
| Sep 02, 2022 | 10.23 | 13 | +0.00(+0.00%) | |||
| Sep 01, 2022 | 10.15 | 10.23 | 10.15 | 10.23 | 4,808 | +0.14(+1.39%) |
| Aug 30, 2022 | 10.09 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 2,409 | +0.01(+0.10%) |
| Aug 26, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 4,800 | +0.00(+0.00%) |
| Aug 24, 2022 | 10.08 | 2 | -0.03(-0.30%) | |||
| Aug 23, 2022 | 10.11 | 10.13 | 10.11 | 10.11 | 4,939 | +0.03(+0.30%) |
| Aug 19, 2022 | 10.11 | 10.11 | 10.11 | 10.08 | 100 | +0.00(+0.00%) |
| Aug 18, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 331,711 | +0.01(+0.10%) |
| Aug 17, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 21,275 | -0.01(-0.10%) |
| Aug 16, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 275,992 | +0.01(+0.10%) |
| Aug 12, 2022 | 10.07 | 34 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 10.07 | 0 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 86,100 | -0.01(-0.10%) |
| Aug 08, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 223 | +0.02(+0.15%) |
| Aug 03, 2022 | 10.06 | 217 | +0.01(+0.15%) | |||
| Aug 02, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 236 | +0.00(+0.00%) |
| Aug 01, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 1,154 | +0.02(+0.20%) |
| Jul 29, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 300,026 | +0.00(+0.00%) |
| Jul 27, 2022 | 10.03 | 2 | +0.00(+0.00%) | |||
| Jul 26, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 50,150 | +0.01(+0.10%) |
| Jul 20, 2022 | 10.02 | 6 | +0.01(+0.10%) | |||
| Jul 05, 2022 | 10.01 | 0 | +0.01(+0.10%) | |||
| Jun 30, 2022 | 10.00 | 2 | -0.01(-0.10%) | |||
| Jun 29, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 500,056 | -0.01(-0.10%) |
| Jun 28, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 2,554 | +0.02(+0.20%) |
| Jun 24, 2022 | 10.00 | 57 | -0.01(-0.10%) | |||
| Jun 23, 2022 | 10.03 | 10.03 | 10.01 | 10.01 | 2,855 | +0.00(+0.00%) |
| Jun 22, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 2,544 | -0.02(-0.20%) |
| Jun 14, 2022 | 10.03 | 5 | +0.01(+0.15%) | |||
| Jun 10, 2022 | 10.02 | 3 | +0.02(+0.15%) | |||
| Jun 07, 2022 | 10.00 | 52 | +0.01(+0.10%) | |||
| Jun 06, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 150 | +0.00(+0.00%) |
| Jun 03, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 53,775 | +0.00(+0.00%) |
| Jun 02, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 3,590 | -0.02(-0.20%) |
| Jun 01, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 2,365 | -0.02(-0.20%) |
| May 31, 2022 | 10.04 | 10.50 | 10.02 | 10.03 | 128,987 | +0.01(+0.10%) |
| May 27, 2022 | 9.990 | 10.02 | 9.990 | 10.02 | 134,717 | +0.03(+0.30%) |
| May 26, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 11,005 | +0.02(+0.20%) |
| May 24, 2022 | 9.970 | 43 | -0.05(-0.50%) | |||
| May 23, 2022 | 10.02 | 10.50 | 10.02 | 10.02 | 1,101 | +0.05(+0.50%) |
| May 19, 2022 | 9.970 | 0 | -0.02(-0.20%) | |||
| May 18, 2022 | 9.990 | 10.50 | 9.990 | 9.990 | 10,248 | +0.04(+0.40%) |
| May 16, 2022 | 9.950 | 0 | -0.05(-0.50%) | |||
| May 11, 2022 | 10.00 | 0 | -0.01(-0.10%) | |||
| May 10, 2022 | 10.04 | 10.04 | 10.01 | 10.01 | 15,679 | -0.01(-0.10%) |
| May 06, 2022 | 10.02 | 11 | -0.02(-0.15%) | |||
| May 05, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 1,006 | +0.01(+0.05%) |
| May 04, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 111 | -0.01(-0.10%) |
| May 03, 2022 | 10.04 | 10.04 | 10.02 | 10.04 | 9,553 | +0.01(+0.10%) |
| May 02, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 2,507 | +0.00(+0.00%) |
| Apr 29, 2022 | 10.04 | 10.04 | 10.02 | 10.03 | 16,036 | -0.01(-0.10%) |
| Apr 28, 2022 | 10.50 | 10.50 | 10.03 | 10.04 | 1,923 | +0.00(+0.00%) |
| Apr 27, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 10,542 | -0.00(-0.02%) |
| Apr 26, 2022 | 10.50 | 10.50 | 10.04 | 10.04 | 652 | +0.02(+0.22%) |
| Apr 25, 2022 | 10.04 | 10.13 | 10.02 | 10.02 | 49,412 | +0.01(+0.10%) |
| Apr 22, 2022 | 10.50 | 10.50 | 10.01 | 10.01 | 400 | -0.03(-0.30%) |
| Apr 21, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 2,646 | +0.01(+0.10%) |
| Apr 20, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 17,218 | +0.00(+0.00%) |
| Apr 19, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 211,265 | +0.01(+0.10%) |
| Apr 14, 2022 | 10.02 | 0 | +0.01(+0.10%) | |||
| Apr 13, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 101,404 | +0.01(+0.08%) |
| Apr 12, 2022 | 10.02 | 10.02 | 10.00 | 10.00 | 25,346 | -0.02(-0.18%) |
| Apr 08, 2022 | 10.02 | 3 | +0.01(+0.10%) | |||
| Apr 07, 2022 | 10.01 | 10.02 | 9.990 | 10.01 | 151,003 | +0.00(+0.00%) |
| Apr 05, 2022 | 10.01 | 32 | +0.03(+0.30%) | |||
| Apr 04, 2022 | 9.970 | 10.01 | 9.970 | 9.980 | 25,046 | -0.02(-0.20%) |
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.