Onyx Acquisition Co. I - Class A Ordinary Shares (NQ: ONYX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 11, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 113 | +0.00(+0.00%) |
| Nov 30, 2023 | 11.00 | 66 | +0.02(+0.18%) | |||
| Nov 27, 2023 | 10.98 | 31 | +0.03(+0.27%) | |||
| Nov 22, 2023 | 10.95 | 2 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 10.96 | 10.96 | 10.95 | 10.95 | 50,005 | +0.00(+0.00%) |
| Nov 15, 2023 | 10.95 | 267 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 10.94 | 10.94 | 10.94 | 10.95 | 21,350 | +0.00(+0.00%) |
| Nov 13, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,128 | +0.02(+0.18%) |
| Nov 10, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 110 | +0.01(+0.09%) |
| Nov 09, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 113 | +0.00(+0.00%) |
| Nov 08, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 106 | +0.00(+0.00%) |
| Nov 07, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 367 | +0.02(+0.18%) |
| Oct 30, 2023 | 10.90 | 5 | +0.01(+0.09%) | |||
| Oct 27, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 5,173 | +0.00(+0.00%) |
| Oct 26, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 380 | +0.00(+0.00%) |
| Oct 25, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 200 | +0.01(+0.09%) |
| Oct 20, 2023 | 10.88 | 0 | +0.02(+0.18%) | |||
| Oct 18, 2023 | 10.86 | 0 | +0.01(+0.09%) | |||
| Oct 16, 2023 | 10.85 | 26 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 10.85 | 3 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 106 | -0.03(-0.23%) |
| Oct 10, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 367 | +0.03(+0.23%) |
| Oct 05, 2023 | 10.85 | 1 | -0.03(-0.28%) | |||
| Oct 04, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 25,049 | +0.02(+0.18%) |
| Sep 29, 2023 | 10.86 | 1 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 10.86 | 10.90 | 10.85 | 10.86 | 1,147 | +0.00(+0.00%) |
| Sep 27, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 125 | +0.00(+0.00%) |
| Sep 19, 2023 | 10.86 | 4 | +0.01(+0.09%) | |||
| Sep 18, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 105 | -0.05(-0.46%) |
| Sep 12, 2023 | 10.90 | 0 | +0.05(+0.46%) | |||
| Sep 08, 2023 | 10.85 | 0 | -0.01(-0.09%) | |||
| Sep 06, 2023 | 10.86 | 11 | +0.01(+0.09%) | |||
| Sep 05, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 304 | +0.04(+0.37%) |
| Sep 01, 2023 | 10.90 | 10.90 | 10.81 | 10.81 | 883 | -0.10(-0.92%) |
| Aug 30, 2023 | 10.91 | 1 | +0.01(+0.09%) | |||
| Aug 25, 2023 | 10.90 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 253 | -0.02(-0.18%) |
| Aug 21, 2023 | 10.92 | 0 | +0.02(+0.18%) | |||
| Aug 17, 2023 | 10.90 | 25 | +0.01(+0.05%) | |||
| Aug 16, 2023 | 10.85 | 10.89 | 10.85 | 10.89 | 4,313 | +0.04(+0.41%) |
| Aug 15, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 108 | +0.08(+0.74%) |
| Aug 14, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 307 | +0.00(+0.00%) |
| Aug 11, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 233 | +0.00(+0.00%) |
| Aug 10, 2023 | 10.80 | 10.80 | 10.77 | 10.77 | 720 | +0.00(+0.00%) |
| Aug 09, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 226 | -0.04(-0.37%) |
| Aug 07, 2023 | 10.81 | 1 | -0.00(-0.00%) | |||
| Aug 03, 2023 | 10.81 | 96 | +0.01(+0.09%) | |||
| Aug 02, 2023 | 10.77 | 10.80 | 10.77 | 10.80 | 530 | -0.05(-0.46%) |
| Aug 01, 2023 | 10.84 | 10.85 | 10.83 | 10.85 | 2,548 | +0.09(+0.84%) |
| Jul 31, 2023 | 10.80 | 10.80 | 10.76 | 10.76 | 2,115 | +0.00(+0.00%) |
| Jul 28, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 356 | +0.00(+0.00%) |
| Jul 27, 2023 | 10.85 | 10.90 | 10.76 | 10.76 | 10,820 | -0.03(-0.25%) |
| Jul 26, 2023 | 10.80 | 10.82 | 10.76 | 10.79 | 13,957 | -0.02(-0.21%) |
| Jul 25, 2023 | 10.78 | 11.20 | 10.78 | 10.81 | 62,222 | -0.04(-0.37%) |
| Jul 24, 2023 | 11.09 | 11.89 | 10.72 | 10.85 | 232,971 | -0.30(-2.69%) |
| Jul 21, 2023 | 10.90 | 12.00 | 10.90 | 11.15 | 63,925 | +0.25(+2.30%) |
| Jul 20, 2023 | 10.89 | 10.90 | 10.89 | 10.90 | 1,858 | +0.05(+0.46%) |
| Jul 19, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 200 | +0.00(+0.00%) |
| Jul 18, 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 1,154 | +0.00(+0.00%) |
| Jul 17, 2023 | 10.84 | 10.85 | 10.80 | 10.85 | 8,354 | +0.03(+0.26%) |
| Jul 14, 2023 | 10.84 | 10.84 | 10.82 | 10.82 | 920 | -0.01(-0.07%) |
| Jul 13, 2023 | 10.83 | 10.83 | 10.82 | 10.83 | 3,214 | +0.00(+0.00%) |
| Jul 12, 2023 | 10.82 | 10.83 | 10.82 | 10.83 | 5,469 | +0.01(+0.09%) |
| Jul 06, 2023 | 10.82 | 100 | -0.02(-0.18%) | |||
| Jul 05, 2023 | 10.83 | 10.84 | 10.83 | 10.84 | 994 | +0.03(+0.28%) |
| Jun 30, 2023 | 10.81 | 2 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 10.80 | 10.81 | 10.80 | 10.81 | 5,110 | -0.03(-0.28%) |
| Jun 26, 2023 | 10.84 | 22 | +0.14(+1.31%) | |||
| Jun 23, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.01(+0.14%) |
| Jun 22, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 104 | -0.00(-0.05%) |
| Jun 21, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 456 | +0.00(+0.00%) |
| Jun 20, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 171 | +0.03(+0.28%) |
| Jun 16, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 218 | +0.06(+0.57%) |
| Jun 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 7,286 | -0.09(-0.84%) |
| Jun 12, 2023 | 10.69 | 24 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 10.85 | 10.85 | 10.69 | 10.69 | 308 | -0.05(-0.46%) |
| Jun 08, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 28,483 | -0.01(-0.09%) |
| Jun 05, 2023 | 10.75 | 31 | +0.01(+0.09%) | |||
| Jun 02, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 290 | +0.08(+0.75%) |
| Jun 01, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 1,946 | -0.04(-0.37%) |
| May 26, 2023 | 10.70 | 10 | +0.05(+0.47%) | |||
| May 25, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,064 | +0.00(+0.00%) |
| May 19, 2023 | 10.65 | 0 | +0.09(+0.85%) | |||
| May 08, 2023 | 10.56 | 21 | -0.14(-1.31%) | |||
| Apr 26, 2023 | 10.70 | 13 | +0.12(+1.13%) | |||
| Apr 24, 2023 | 10.58 | 48 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 10.58 | 6 | +0.01(+0.09%) | |||
| Apr 19, 2023 | 10.56 | 10.58 | 10.56 | 10.57 | 106,088 | +0.01(+0.09%) |
| Apr 18, 2023 | 10.52 | 10.56 | 10.52 | 10.56 | 5,534 | -0.02(-0.19%) |
| Apr 13, 2023 | 10.58 | 1 | +0.02(+0.19%) | |||
| Apr 12, 2023 | 10.54 | 10.63 | 10.54 | 10.56 | 17,423 | +0.08(+0.76%) |
| Apr 06, 2023 | 10.48 | 102 | -0.01(-0.10%) |
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.