Onyx Acquisition Co. I
ONYXNASDAQFinancial Services
$11.39
$-0.02(-0.18%)
Market Cap$90498789
P/E Ratio—
52W High$11.5
52W Low$10.97
Onyx Acquisition Co. I（ONYX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onyx · 日线历史（复权）· FMP · 截至 2024年11月11日
5-Year High5Y
$12.00
Jul 21, 2023
-5.1% from here
5-Year Low5Y
$9.81
Dec 14, 2021
+16.1% from low
IPO Priceadj.
$9.89
Dec 10, 2021
+15.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONYX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Nov 8, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Nov 7, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Nov 6, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Nov 5, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Nov 4, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Nov 1, 2024 | $11.40 | $11.42 | $11.39 | $11.39 | $11.39 | 11K | -0.09% |
| Oct 31, 2024 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0K | +0.00% |
| Oct 30, 2024 | $11.41 | $11.41 | $11.40 | $11.41 | $11.41 | 1K | +0.00% |
| Oct 29, 2024 | $11.40 | $11.41 | $11.40 | $11.41 | $11.41 | 38K | +0.09% |
| Oct 28, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0K | +0.00% |
| Oct 25, 2024 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0K | +0.00% |
| Oct 24, 2024 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0K | +0.00% |
| Oct 23, 2024 | $11.50 | $11.50 | $11.49 | $11.50 | $11.50 | 2K | +0.00% |
| Oct 22, 2024 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1K | +0.00% |
| Oct 21, 2024 | $11.43 | $11.44 | $11.43 | $11.44 | $11.44 | 8K | +0.09% |
| Oct 18, 2024 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0K | +0.00% |
| Oct 17, 2024 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0K | +0.00% |
| Oct 16, 2024 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0K | +0.00% |
| Oct 15, 2024 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0K | +0.00% |
Showing 1–20 of 688 records
Annual Stock Price Performance · ONYX
Jan 1 → Dec 31 · 4 years2024+3.4%$11.02 → $11.39
+3.4%
2023+6.6%$10.32 → $11.00
+6.6%
2022+4.2%$9.90 → $10.32
+4.2%
2021+0.0%$9.91 → $9.91
+0.0%
Best Year2023 · +6.6%
Worst Year2021 · +0.0%
Positive Years4 / 4
Avg Annual Return+3.5%
4Y Total Return+14.9%
4Y CAGR~+3.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ONYX?
If you invested $1,000 in ONYX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,152
Total Return+15.2%
CAGR~+2.9% / yr
Profit+$152
Based on Dec 10, 2021 · $9.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Onyx Acquisition Co. I（ONYX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONYX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONYX 历史股价FMP 日线复权 OHLCV