-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
+0.44% -
3 MONTH PERFORMANCE
+0.80% -
6 MONTH PERFORMANCE
+0.18% -
YEAR-TO-DATE PERFORMANCE
+2.91% -
1 YEAR PERFORMANCE
+4.33%
Onyx Acquisition Co. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 154 | $89.86 M |
| 10/01/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 100 | $90.73 M |
| 09/30/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $90.73 M |
| 09/27/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $90.73 M |
| 09/26/2024 | $11.40 | $11.43 (0.26%) | $11.45 | $11.31 | 2,800 | $90.73 M |
| 09/25/2024 | $11.46 | $11.46 (0%) | $11.49 | $11.46 | 700 | $90.97 M |
| 09/24/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $89.54 M |
| 09/23/2024 | $11.35 | $11.28 (-0.62%) | $11.50 | $11.28 | 3,800 | $89.54 M |
| 09/20/2024 | $11.32 | $11.28 (-0.35%) | $11.32 | $11.28 | 616 | $89.54 M |
| 09/19/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $90.10 M |
| 09/18/2024 | $11.34 | $11.35 (0.09%) | $11.35 | $11.34 | 2,100 | $90.10 M |
| 09/17/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 47 | $89.54 M |
| 09/16/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $89.54 M |
| 09/13/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 218 | $89.54 M |
| 09/12/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 09/11/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 09/10/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 09/09/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 100 | $89.46 M |
| 09/06/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 09/05/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 09/04/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 09/03/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/30/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/29/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/28/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 95 | $89.46 M |
| 08/27/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/26/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/23/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/22/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/21/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/20/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $89.46 M |
| 08/19/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 200 | $89.46 M |
| 08/16/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 100 | |
| 08/15/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/14/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 102 | $89.46 M |
| 08/13/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/12/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/09/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 200 | $91.90 M |
| 08/08/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 1,133 | $91.98 M |
| 08/07/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/06/2024 | $11.35 | $11.27 (-0.7%) | $11.35 | $11.27 | 1,700 | $91.90 M |
| 08/05/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | |
| 08/02/2024 | $11.27 | $11.35 (0.71%) | $11.35 | $11.25 | 1,049 | $92.55 M |
| 08/01/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.28 | 1,800 | $92.14 M |
| 07/31/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | |
| 07/30/2024 | $11.24 | $11.35 (0.98%) | $11.35 | $11.24 | 15,015 | $92.55 M |
| 07/29/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 300 | $91.74 M |
| 07/26/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 200 | $91.74 M |
| 07/25/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | |
| 07/24/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | |
| 07/23/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 300 | |
| 07/18/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 1,750 | $91.57 M |
| 07/17/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 305 | $91.57 M |
| 07/16/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 100 | $91.57 M |
| 07/15/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 204 | $91.57 M |
| 07/12/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 112 | $91.57 M |
| 07/08/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 988 | $91.57 M |