Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ONYX )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.2550 0.2550 0.2250 0.2250 6,000 +0.00(+0.00%)
Jun 21, 2024 0.2450 0.2750 0.2250 0.2250 108,350 -0.01(-6.25%)
Jun 20, 2024 0.2550 0.2550 0.2400 0.2400 26,500 -0.01(-4.00%)
Jun 18, 2024 0.2500 0 -0.03(-9.09%)
Jun 17, 2024 0.2750 0.2750 0.2750 0.2750 25,500 +0.02(+5.77%)
Jun 14, 2024 0.2500 0.2700 0.2500 0.2600 10,250 +0.01(+4.00%)
Jun 13, 2024 0.2500 0.2500 0.2500 0.2500 12,030 -0.01(-1.96%)
Jun 12, 2024 0.2650 0.2650 0.2500 0.2550 27,500 -0.02(-5.56%)
Jun 11, 2024 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jun 10, 2024 0.2550 0.2700 0.2550 0.2700 6,725 +0.01(+3.85%)
Jun 07, 2024 0.2600 0.2600 0.2600 0.2600 568 +0.00(+0.00%)
Jun 06, 2024 0.2800 0.2800 0.2550 0.2600 58,884 -0.02(-7.14%)
Jun 05, 2024 0.2800 0.2900 0.2800 0.2800 32,930 +0.00(+0.00%)
Jun 04, 2024 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 03, 2024 0.2700 0.2800 0.2700 0.2800 14,269 +0.02(+7.69%)
May 31, 2024 0.2750 0.2800 0.2600 0.2600 936,325 -0.02(-5.45%)
May 30, 2024 0.2900 0.2900 0.2750 0.2750 8,362 -0.01(-5.17%)
May 28, 2024 0.2900 0 +0.02(+7.41%)
May 27, 2024 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
May 24, 2024 0.2650 0.2700 0.2650 0.2700 5,450 -0.01(-3.57%)
May 22, 2024 0.2800 125 +0.00(+0.00%)
May 21, 2024 0.2550 0.2800 0.2550 0.2800 30,199 +0.03(+9.80%)
May 17, 2024 0.2550 0 +0.02(+10.87%)
May 16, 2024 0.2250 0.2300 0.2250 0.2300 18,192 +0.00(+0.00%)
May 15, 2024 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
May 14, 2024 0.2250 0.2250 0.2200 0.2200 4,319 +0.00(+0.00%)
May 13, 2024 0.2350 0.2350 0.2200 0.2200 109,387 -0.01(-6.38%)
May 10, 2024 0.2300 0.2350 0.2300 0.2350 4,375 -0.01(-2.08%)
May 09, 2024 0.2250 0.2400 0.2200 0.2400 24,175 +0.01(+6.67%)
May 08, 2024 0.2350 0.2350 0.2250 0.2250 11,200 -0.01(-2.17%)
May 07, 2024 0.2400 0.2400 0.2300 0.2300 38,687 -0.00(-2.13%)
May 06, 2024 0.2350 0.2350 0.2350 0.2350 15,050 +0.00(+0.00%)
May 03, 2024 0.2500 0.2500 0.2350 0.2350 41,456 -0.01(-2.08%)
May 02, 2024 0.2400 0.2400 0.2400 0.2400 2,700 -0.03(-9.43%)
May 01, 2024 0.2650 0.2650 0.2600 0.2650 15,000 +0.02(+8.16%)
Apr 29, 2024 0.2450 0.2450 575 +0.01(+2.08%)
Apr 26, 2024 0.2400 0.2450 0.2400 0.2400 16,495 +0.01(+2.13%)
Apr 25, 2024 0.2400 0.2400 0.2350 0.2350 3,175 -0.01(-2.08%)
Apr 24, 2024 0.2550 0.2550 0.2400 0.2400 21,025 -0.01(-4.00%)
Apr 23, 2024 0.2650 0.2650 0.2500 0.2500 78,021 -0.04(-15.25%)
Apr 22, 2024 0.2900 0.3000 0.2500 0.2950 39,744 +0.03(+11.32%)
Apr 19, 2024 0.2900 0.2900 0.2650 0.2650 6,005 -0.04(-14.52%)
Apr 17, 2024 0.3100 0 -0.02(-6.06%)
Apr 16, 2024 0.3150 0.3300 0.3150 0.3300 46,172 +0.03(+8.20%)
Apr 15, 2024 0.3050 0.3050 0.3050 0.3050 5,000 -0.01(-3.17%)
Apr 12, 2024 0.3150 0.3150 0.3150 0.3150 50,380 +0.02(+5.00%)
Apr 11, 2024 0.3100 0.3100 0.3000 0.3000 64,000 +0.01(+1.69%)
Apr 10, 2024 0.3100 0.3100 0.2950 0.2950 26,325 -0.02(-4.84%)
Apr 09, 2024 0.3100 0.3100 0.3100 0.3100 23,000 +0.03(+10.71%)
Apr 08, 2024 0.3000 0.3000 0.2800 0.2800 81,585 -0.04(-12.50%)
Apr 05, 2024 0.3000 0.3200 0.3000 0.3200 41,619 -0.01(-1.54%)
Apr 04, 2024 0.2800 0.3350 0.2800 0.3250 44,899 +0.07(+25.00%)
Apr 03, 2024 0.2350 0.2600 0.2350 0.2600 61,124 +0.05(+20.93%)
Apr 02, 2024 0.2200 0.2200 0.2150 0.2150 9,000 +0.00(+0.00%)
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.