Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONIONEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.590453 | -0.007592 | -1.27% | 0.59871 | 0.601432 | 0.579999 | 0.00 |
| May 15 2024 | 0.598046 | 0.038194 | 6.82% | 0.560079 | 0.599075 | 0.557794 | 0.00 |
| May 14 2024 | 0.559852 | -0.012905 | -2.25% | 0.572752 | 0.574742 | 0.555403 | 0.00 |
| May 13 2024 | 0.572757 | 0.011231 | 2.00% | 0.57059 | 0.577039 | 0.032514 | 0.00 |
| May 12 2024 | 0.561526 | 0.006292 | 1.13% | 0.55569 | 0.564033 | 0.554268 | 0.00 |
| May 11 2024 | 0.555233 | -0.002068 | -0.37% | 0.555922 | 0.561154 | 0.553183 | 0.00 |
| May 10 2024 | 0.557302 | -0.017378 | -3.02% | 0.575075 | 0.578682 | 0.550327 | 0.00 |
| May 09 2024 | 0.574679 | 0.016466 | 2.95% | 0.559779 | 0.577369 | 0.555972 | 0.00 |
| May 08 2024 | 0.558213 | -0.01264 | -2.21% | 0.57059 | 0.576166 | 0.556999 | 0.00 |
| May 07 2024 | 0.570853 | -0.006068 | -1.05% | 0.577369 | 0.587843 | 0.569748 | 0.00 |
| May 06 2024 | 0.576921 | -0.007861 | -1.34% | 0.655488 | 0.662571 | 0.57368 | 0.00 |
| May 05 2024 | 0.584783 | 0.001364 | 0.23% | 0.584553 | 0.589215 | 0.575145 | 0.00 |
| May 04 2024 | 0.583419 | 0.008247 | 1.43% | 0.574931 | 0.588045 | 0.572456 | 0.00 |
| May 03 2024 | 0.575172 | 0.033116 | 6.11% | 0.541929 | 0.578921 | 0.539088 | 0.00 |
| May 02 2024 | 0.542056 | 0.006191 | 1.16% | 0.535759 | 0.546134 | 0.523068 | 0.00 |
| May 01 2024 | 0.535865 | -0.02531 | -4.51% | 0.558798 | 0.559877 | 0.521987 | 0.00 |
| Apr 30 2024 | 0.561176 | -0.024179 | -4.13% | 0.585121 | 0.593016 | 0.545811 | 0.00 |
| Apr 29 2024 | 0.585355 | 0.006751 | 1.17% | 0.655488 | 0.662571 | 0.032514 | 0.00 |
| Apr 28 2024 | 0.578604 | -0.004772 | -0.82% | 0.584079 | 0.591079 | 0.577258 | 0.00 |
| Apr 27 2024 | 0.583375 | -0.003328 | -0.57% | 0.586245 | 0.586879 | 0.575332 | 0.00 |
| Apr 26 2024 | 0.586703 | -0.004455 | -0.75% | 0.591339 | 0.594649 | 0.58287 | 0.00 |
| Apr 25 2024 | 0.591158 | 0.000128 | 0.02% | 0.590767 | 0.598032 | 0.577609 | 0.00 |
| Apr 24 2024 | 0.59103 | -0.018778 | -3.08% | 0.611448 | 0.616089 | 0.584457 | 0.00 |
| Apr 23 2024 | 0.609808 | -0.007318 | -1.19% | 0.616351 | 0.619615 | 0.606606 | 0.00 |
| Apr 22 2024 | 0.617126 | 0.016571 | 2.76% | 0.655488 | 0.662571 | 0.032514 | 0.00 |
| Apr 21 2024 | 0.600555 | 0.000665 | 0.11% | 0.598432 | 0.607525 | 0.593778 | 0.00 |
| Apr 20 2024 | 0.59989 | 0.008403 | 1.42% | 0.588041 | 0.604362 | 0.583309 | 0.00 |
| Apr 19 2024 | 0.591488 | 0.004678 | 0.80% | 0.585141 | 0.60427 | 0.55571 | 0.00 |
| Apr 18 2024 | 0.586809 | 0.021076 | 3.73% | 0.566314 | 0.590625 | 0.560263 | 0.00 |
| Apr 17 2024 | 0.565733 | -0.02411 | -4.09% | 0.590958 | 0.596938 | 0.552101 | 0.00 |
| Apr 16 2024 | 0.589843 | 0.002958 | 0.50% | 0.587421 | 0.594823 | 0.571339 | 0.00 |
| Apr 15 2024 | 0.586885 | -0.019945 | -3.29% | 0.655488 | 0.662571 | 0.579921 | 0.00 |
| Apr 14 2024 | 0.60683 | 0.000688 | 0.11% | 0.597773 | 0.619359 | 0.579622 | 0.00 |
| Apr 13 2024 | 0.606142 | -0.015947 | -2.56% | 0.622799 | 0.632282 | 0.576183 | 0.00 |
| Apr 12 2024 | 0.622089 | -0.019973 | -3.11% | 0.642666 | 0.654029 | 0.608906 | 0.00 |
| Apr 11 2024 | 0.642062 | -0.003413 | -0.53% | 0.644254 | 0.651672 | 0.638062 | 0.00 |
| Apr 10 2024 | 0.645475 | 0.018497 | 2.95% | 0.626432 | 0.650317 | 0.614808 | 0.00 |
| Apr 09 2024 | 0.626978 | -0.020762 | -3.21% | 0.647927 | 0.648713 | 0.619103 | 0.00 |
| Apr 08 2024 | 0.64774 | 0.017544 | 2.78% | 0.655488 | 0.662571 | 0.632152 | 0.00 |
| Apr 07 2024 | 0.630196 | 0.003997 | 0.64% | 0.625138 | 0.637554 | 0.625138 | 0.00 |
| Apr 06 2024 | 0.626199 | 0.009121 | 1.48% | 0.614886 | 0.631635 | 0.612388 | 0.00 |
| Apr 05 2024 | 0.617079 | -0.004051 | -0.65% | 0.621792 | 0.623462 | 0.601145 | 0.00 |
| Apr 04 2024 | 0.621129 | 0.020455 | 3.41% | 0.598448 | 0.626869 | 0.591166 | 0.00 |
| Apr 03 2024 | 0.600674 | 0.002317 | 0.39% | 0.598971 | 0.608756 | 0.590471 | 0.00 |
| Apr 02 2024 | 0.598358 | -0.040746 | -6.38% | 0.637913 | 0.637913 | 0.590744 | 0.00 |
| Apr 01 2024 | 0.639103 | -0.010342 | -1.59% | 0.655488 | 0.662571 | 0.625231 | 0.00 |
| Mar 31 2024 | 0.649445 | 0.01428 | 2.25% | 0.635172 | 0.650113 | 0.635172 | 0.00 |
| Mar 30 2024 | 0.635165 | -0.001885 | -0.30% | 0.63844 | 0.640565 | 0.634957 | 0.00 |
| Mar 29 2024 | 0.637051 | -0.006922 | -1.07% | 0.644828 | 0.646333 | 0.630347 | 0.00 |
| Mar 28 2024 | 0.643973 | 0.015816 | 2.52% | 0.631195 | 0.650454 | 0.626819 | 0.00 |
| Mar 27 2024 | 0.628157 | -0.006809 | -1.07% | 0.6342 | 0.649448 | 0.621728 | 0.00 |
| Mar 26 2024 | 0.634966 | 0.00272 | 0.43% | 0.632318 | 0.646137 | 0.630338 | 0.00 |
| Mar 25 2024 | 0.632246 | 0.020411 | 3.34% | 0.655488 | 0.662571 | 0.606704 | 0.00 |
| Mar 24 2024 | 0.611835 | 0.026537 | 4.53% | 0.583902 | 0.613526 | 0.581624 | 0.00 |
| Mar 23 2024 | 0.585298 | 0.007145 | 1.24% | 0.580011 | 0.600377 | 0.574017 | 0.00 |
| Mar 22 2024 | 0.578153 | -0.014542 | -2.45% | 0.595151 | 0.60426 | 0.568371 | 0.00 |
| Mar 21 2024 | 0.592695 | -0.017881 | -2.93% | 0.609659 | 0.613883 | 0.587352 | 0.00 |
| Mar 20 2024 | 0.610576 | 0.04836 | 8.60% | 0.561222 | 0.613235 | 0.549831 | 0.00 |
| Mar 19 2024 | 0.562216 | -0.050172 | -8.19% | 0.612666 | 0.616189 | 0.556656 | 0.00 |
| Mar 18 2024 | 0.612389 | -0.005084 | -0.82% | 0.655488 | 0.662571 | 0.032514 | 0.00 |
| Mar 17 2024 | 0.617472 | 0.025981 | 4.39% | 0.589208 | 0.622594 | 0.582398 | 0.00 |
| Mar 16 2024 | 0.591491 | -0.037949 | -6.03% | 0.628887 | 0.63255 | 0.587101 | 0.00 |
| Mar 15 2024 | 0.62944 | -0.017965 | -2.77% | 0.655488 | 0.662571 | 0.593663 | 0.00 |
| Mar 14 2024 | 0.647405 | -0.008691 | -1.32% | 0.655488 | 0.662571 | 0.621392 | 0.00 |
| Mar 13 2024 | 0.656096 | 0.012978 | 2.02% | 0.644341 | 0.662444 | 0.641965 | 0.00 |
| Mar 12 2024 | 0.643118 | -0.000655 | -0.10% | 0.643421 | 0.653685 | 0.625477 | 0.00 |
| Mar 11 2024 | 0.643773 | 0.023346 | 3.76% | 0.561307 | 0.652486 | 0.553554 | 0.00 |
| Mar 10 2024 | 0.620427 | 0.005309 | 0.86% | 0.615129 | 0.62857 | 0.614375 | 0.00 |
| Mar 09 2024 | 0.615118 | 0.001952 | 0.32% | 0.614339 | 0.616953 | 0.611082 | 0.00 |
| Mar 08 2024 | 0.613166 | 0.011575 | 1.92% | 0.601321 | 0.625711 | 0.596248 | 0.00 |
| Mar 07 2024 | 0.601591 | 0.005067 | 0.85% | 0.596034 | 0.612779 | 0.592915 | 0.00 |
| Mar 06 2024 | 0.596524 | 0.012683 | 2.17% | 0.577304 | 0.613254 | 0.569971 | 0.00 |
| Mar 05 2024 | 0.583841 | -0.029404 | -4.79% | 0.616794 | 0.622454 | 0.488984 | 0.00 |
| Mar 04 2024 | 0.613245 | 0.042122 | 7.38% | 0.561307 | 0.617833 | 0.553554 | 0.00 |
| Mar 03 2024 | 0.571123 | 0.008512 | 1.51% | 0.561293 | 0.573023 | 0.556659 | 0.00 |
| Mar 02 2024 | 0.562611 | -0.004198 | -0.74% | 0.565365 | 0.566073 | 0.558776 | 0.00 |
| Mar 01 2024 | 0.566808 | 0.009062 | 1.62% | 0.555434 | 0.571639 | 0.551556 | 0.00 |
| Feb 29 2024 | 0.557746 | -0.008155 | -1.44% | 0.561307 | 0.576893 | 0.549737 | 0.00 |
| Feb 28 2024 | 0.565901 | 0.049563 | 9.60% | 0.516635 | 0.57788 | 0.514592 | 0.00 |
| Feb 27 2024 | 0.516338 | 0.024691 | 5.02% | 0.492523 | 0.521324 | 0.49153 | 0.00 |
| Feb 26 2024 | 0.491647 | 0.021428 | 4.56% | 0.392063 | 0.495211 | 0.032514 | 0.00 |
| Feb 25 2024 | 0.470219 | 0.002106 | 0.45% | 0.468173 | 0.47162 | 0.466031 | 0.00 |
| Feb 24 2024 | 0.468113 | 0.006154 | 1.33% | 0.461036 | 0.469558 | 0.459995 | 0.00 |
| Feb 23 2024 | 0.461959 | -0.003619 | -0.78% | 0.466026 | 0.467898 | 0.459146 | 0.00 |
| Feb 22 2024 | 0.465578 | -0.005692 | -1.21% | 0.470301 | 0.472618 | 0.462796 | 0.00 |
| Feb 21 2024 | 0.47127 | -0.004394 | -0.92% | 0.475731 | 0.476408 | 0.460992 | 0.00 |
| Feb 20 2024 | 0.475664 | 0.003508 | 0.74% | 0.472509 | 0.48165 | 0.462411 | 0.00 |
| Feb 19 2024 | 0.472156 | -0.002908 | -0.61% | 0.392063 | 0.478626 | 0.389574 | 0.00 |
| Feb 18 2024 | 0.475064 | 0.002959 | 0.63% | 0.47125 | 0.477598 | 0.467259 | 0.00 |
| Feb 17 2024 | 0.472106 | -0.004183 | -0.88% | 0.47604 | 0.476302 | 0.461843 | 0.00 |
