STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

Onyx Acquisition Co. I (ONYX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

11.24

-0.11

(-0.97%)

As of 04:00PM EDT. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 25, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 24, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 21, 2024	11.35	11.35	11.35	11.35	11.35	100
Jun 20, 2024	11.33	11.33	11.33	11.33	11.33	300
Jun 18, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 17, 2024	11.39	11.39	11.23	11.24	11.24	1,300
Jun 14, 2024	11.24	11.26	11.23	11.25	11.25	2,000
Jun 13, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 12, 2024	11.40	11.40	11.40	11.40	11.40	300
Jun 11, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 10, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 07, 2024	11.38	11.38	11.38	11.38	11.38	100
Jun 06, 2024	11.39	11.39	11.39	11.39	11.39	-
Jun 05, 2024	11.30	11.39	11.29	11.39	11.39	1,000
Jun 04, 2024	11.24	11.30	11.24	11.29	11.29	1,700
Jun 03, 2024	11.20	11.20	11.20	11.20	11.20	-
May 31, 2024	11.19	11.20	11.19	11.20	11.20	1,800
May 30, 2024	11.15	11.15	11.15	11.15	11.15	-
May 29, 2024	11.15	11.15	11.15	11.15	11.15	-
May 28, 2024	11.15	11.15	11.15	11.15	11.15	100
May 24, 2024	11.15	11.15	11.15	11.15	11.15	100
May 23, 2024	11.18	11.18	11.18	11.18	11.18	-
May 22, 2024	11.18	11.18	11.18	11.18	11.18	-
May 21, 2024	11.19	11.19	11.16	11.18	11.18	1,200
May 20, 2024	11.13	11.13	11.13	11.13	11.13	-
May 17, 2024	11.20	11.20	11.12	11.13	11.13	600
May 16, 2024	11.20	11.20	11.20	11.20	11.20	1,500
May 15, 2024	11.17	11.17	11.17	11.17	11.17	100
May 14, 2024	11.17	11.17	11.17	11.17	11.17	-
May 13, 2024	11.17	11.17	11.17	11.17	11.17	200
May 10, 2024	11.15	11.15	11.15	11.15	11.15	100
May 09, 2024	11.15	11.15	11.15	11.15	11.15	500
May 08, 2024	11.10	11.10	11.10	11.10	11.10	300
May 07, 2024	11.10	11.11	11.10	11.11	11.11	200
May 06, 2024	11.18	11.18	11.18	11.18	11.18	-
May 03, 2024	11.18	11.18	11.18	11.18	11.18	-
May 02, 2024	11.18	11.18	11.18	11.18	11.18	-
May 01, 2024	11.18	11.18	11.18	11.18	11.18	-
Apr 30, 2024	11.18	11.18	11.18	11.18	11.18	-
Apr 29, 2024	11.20	11.20	11.18	11.18	11.18	600
Apr 26, 2024	11.09	11.09	11.09	11.09	11.09	-
Apr 25, 2024	11.12	11.12	11.09	11.09	11.09	4,200
Apr 24, 2024	11.15	11.15	11.15	11.15	11.15	600
Apr 23, 2024	11.15	11.22	11.15	11.19	11.19	3,200
Apr 22, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 19, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 18, 2024	11.15	11.15	11.12	11.12	11.12	1,400
Apr 17, 2024	11.11	11.11	11.11	11.11	11.11	-
Apr 16, 2024	11.11	11.11	11.11	11.11	11.11	-
Apr 15, 2024	11.10	11.11	11.10	11.11	11.11	180,300
Apr 12, 2024	11.17	11.17	11.17	11.17	11.17	-
Apr 11, 2024	11.17	11.17	11.17	11.17	11.17	1,700
Apr 10, 2024	11.16	11.25	11.14	11.17	11.17	17,700
Apr 09, 2024	11.30	11.30	11.16	11.23	11.23	1,300
Apr 08, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 05, 2024	11.30	11.30	11.30	11.30	11.30	200
Apr 04, 2024	11.08	11.22	11.03	11.22	11.22	57,400
Apr 03, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 02, 2024	11.13	11.13	11.13	11.13	11.13	3,000
Apr 01, 2024	11.13	11.14	11.13	11.13	11.13	5,200
Mar 28, 2024	11.13	11.13	11.13	11.13	11.13	3,000
Mar 27, 2024	11.15	11.15	11.07	11.10	11.10	600
Mar 26, 2024	11.08	11.08	11.08	11.08	11.08	-
Mar 25, 2024	11.08	11.08	11.08	11.08	11.08	5,100
Mar 22, 2024	11.05	11.05	11.05	11.05	11.05	-
Mar 21, 2024	11.05	11.05	11.05	11.05	11.05	-
Mar 20, 2024	11.05	11.05	11.05	11.05	11.05	600
Mar 19, 2024	11.05	11.05	11.05	11.05	11.05	600
Mar 18, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 15, 2024	11.14	11.15	11.07	11.07	11.07	1,200
Mar 14, 2024	11.08	11.08	11.08	11.08	11.08	-
Mar 13, 2024	11.08	11.08	11.08	11.08	11.08	-
Mar 12, 2024	11.08	11.08	11.08	11.08	11.08	-
Mar 11, 2024	11.08	11.08	11.08	11.08	11.08	-
Mar 08, 2024	11.00	11.10	11.00	11.08	11.08	11,100
Mar 07, 2024	11.07	11.07	11.00	11.00	11.00	102,500
Mar 06, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 05, 2024	11.07	11.07	11.07	11.07	11.07	5,000
Mar 04, 2024	11.07	11.14	11.07	11.07	11.07	900
Mar 01, 2024	11.05	11.05	11.05	11.05	11.05	-
Feb 29, 2024	11.05	11.05	11.05	11.05	11.05	200
Feb 28, 2024	11.15	11.15	11.15	11.15	11.15	500
Feb 27, 2024	11.16	11.16	11.15	11.15	11.15	600
Feb 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 23, 2024	11.20	11.20	11.20	11.20	11.20	100
Feb 22, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 21, 2024	11.20	11.20	11.20	11.20	11.20	600
Feb 20, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 16, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 15, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 14, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 13, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 12, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 09, 2024	11.14	11.15	11.14	11.15	11.15	1,900
Feb 08, 2024	11.10	11.15	11.10	11.15	11.15	1,100
Feb 07, 2024	11.10	11.10	11.10	11.10	11.10	4,000
Feb 06, 2024	11.07	11.07	11.07	11.07	11.07	-
Feb 05, 2024	11.07	11.07	11.07	11.07	11.07	-
Feb 02, 2024	11.07	11.07	11.07	11.07	11.07	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,857.38+63.48(+0.29%)

S&P 5005,478.69+0.79(+0.01%)

DOW39,193.60+65.80(+0.17%)

CAD/USD0.7305+0.0006(+0.08%)

CRUDE OIL81.66+0.76(+0.94%)

Bitcoin CAD84,378.89-32.45(-0.04%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

Onyx Acquisition Co. I (ONYX)

S&P/TSX
21,857.38
+63.48(+0.29%)

S&P 500
5,478.69
+0.79(+0.01%)

DOW
39,193.60
+65.80(+0.17%)

CAD/USD
0.7305
+0.0006(+0.08%)

CRUDE OIL
81.66
+0.76(+0.94%)

Bitcoin CAD
84,378.89
-32.45(-0.04%)