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

(TSV: ONYX )

0.1850 -0.0100 (-5.13%)
Streaming Delayed Price Updated: 11:33 AM EST, Nov 25, 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 (%)
Nov 25, 2024 0.2000 0.2000 0.1850 0.1850 149,000 -0.01(-5.13%)
Nov 22, 2024 0.1800 0.1950 0.1750 0.1950 160,550 +0.01(+5.41%)
Nov 21, 2024 0.1650 0.1950 0.1650 0.1850 195,535 +0.01(+8.82%)
Nov 20, 2024 0.1750 0.1750 0.1650 0.1700 32,100 -0.00(-2.86%)
Nov 19, 2024 0.1780 0.1780 0.1750 0.1750 22,000 +0.00(+0.00%)
Nov 18, 2024 0.1700 0.1750 0.1700 0.1750 20,500 +0.00(+0.00%)
Nov 15, 2024 0.1800 0.1800 0.1750 0.1750 20,025 -0.01(-2.78%)
Nov 14, 2024 0.1700 0.1830 0.1700 0.1800 34,625 +0.01(+2.86%)
Nov 13, 2024 0.1800 0.1800 0.1750 0.1750 104,000 -0.01(-2.78%)
Nov 12, 2024 0.1600 0.1800 0.1600 0.1800 41,400 +0.01(+5.88%)
Nov 11, 2024 0.1750 0.1800 0.1700 0.1700 152,000 -0.01(-5.56%)
Nov 08, 2024 0.1700 0.1800 0.1700 0.1800 130,650 +0.01(+5.88%)
Nov 07, 2024 0.1600 0.1700 0.1600 0.1700 321,608 +0.01(+6.25%)
Nov 06, 2024 0.1700 0.1700 0.1600 0.1600 109,450 -0.02(-11.11%)
Nov 05, 2024 0.1800 0.1800 0.1800 0.1800 10,100 +0.01(+5.88%)
Nov 04, 2024 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Nov 01, 2024 0.1750 0.1750 0.1700 0.1700 80,163 -0.01(-5.56%)
Oct 31, 2024 0.1850 0.1850 0.1800 0.1800 53,872 -0.01(-2.70%)
Oct 30, 2024 0.1850 0.1850 0.1850 0.1850 2,100 +0.00(+0.00%)
Oct 29, 2024 0.1850 0.1900 0.1850 0.1850 84,500 +0.00(+0.00%)
Oct 28, 2024 0.1850 0.1850 0.1850 0.1850 60,025 +0.00(+0.00%)
Oct 25, 2024 0.1950 0.1950 0.1850 0.1850 147,291 -0.02(-7.50%)
Oct 24, 2024 0.2050 0.2050 0.2000 0.2000 54,450 +0.00(+0.00%)
Oct 23, 2024 0.2000 0.2000 0.2000 0.2000 100,675 +0.00(+0.00%)
Oct 22, 2024 0.2100 0.2100 0.2000 0.2000 199,500 -0.01(-4.76%)
Oct 21, 2024 0.2100 0.2200 0.2100 0.2100 49,300 +0.00(+0.00%)
Oct 18, 2024 0.1800 0.2100 0.1800 0.2100 22,775 +0.03(+16.67%)
Oct 17, 2024 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Oct 16, 2024 0.1800 0.1800 0.1800 0.1800 10,100 +0.01(+2.86%)
Oct 15, 2024 0.1850 0.1850 0.1700 0.1750 179,806 -0.02(-7.89%)
Oct 10, 2024 0.1900 0 -0.01(-5.00%)
Oct 09, 2024 0.2050 0.2200 0.1900 0.2000 38,200 -0.02(-9.09%)
Oct 08, 2024 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Oct 07, 2024 0.2050 0.2250 0.2050 0.2200 88,100 +0.02(+7.32%)
Oct 03, 2024 0.2050 0 -0.01(-2.38%)
Oct 02, 2024 0.1900 0.2100 0.1900 0.2100 65,962 +0.02(+10.53%)
Oct 01, 2024 0.1950 0.1950 0.1900 0.1900 46,100 -0.01(-5.00%)
Sep 30, 2024 0.2000 0.2000 0.1950 0.2000 24,463 +0.00(+0.00%)
Sep 27, 2024 0.2200 0.2200 0.2000 0.2000 34,125 -0.01(-4.76%)
Sep 26, 2024 0.2150 0.2150 0.2100 0.2100 41,455 -0.01(-2.33%)
Sep 25, 2024 0.2300 0.2350 0.2150 0.2150 33,625 -0.01(-2.27%)
Sep 24, 2024 0.1950 0.2300 0.1950 0.2200 55,502 +0.02(+12.82%)
Sep 23, 2024 0.1900 0.1950 0.1900 0.1950 67,000 +0.02(+8.33%)
Sep 20, 2024 0.1800 0.1800 0.1800 0.1800 918 +0.00(+0.00%)
Sep 19, 2024 0.1850 0.1850 0.1800 0.1800 45,300 -0.01(-5.26%)
Sep 18, 2024 0.1850 0.1900 0.1850 0.1900 5,500 +0.02(+8.57%)
Sep 17, 2024 0.1800 0.1800 0.1750 0.1750 5,943 -0.01(-2.78%)
Sep 16, 2024 0.1750 0.1800 0.1750 0.1800 16,500 +0.01(+5.88%)
Sep 13, 2024 0.1650 0.1750 0.1650 0.1700 43,200 -0.00(-2.86%)
Sep 12, 2024 0.1650 0.1750 0.1550 0.1750 35,075 +0.01(+6.06%)
Sep 11, 2024 0.1700 0.1700 0.1650 0.1650 7,500 -0.01(-2.94%)
Sep 10, 2024 0.1700 0.1700 0.1700 0.1700 4,249 +0.01(+6.25%)
Sep 09, 2024 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Sep 05, 2024 0.1650 0 -0.01(-2.94%)
Sep 04, 2024 0.1750 0.1750 0.1700 0.1700 7,050 +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.