Onex Corporation (ONEXF)
OTCMKTS
· Delayed Price · Currency is USD
76.23
+6.66 (9.57%)
May 2, 2025, 9:30 AM EDT
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.42% | 29,614 |
| Apr 30, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -2.01% | 31,663 |
| Apr 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.21% | 9,888 |
| Apr 28, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - | 6,255 |
| Apr 25, 2025 | 69.38 | 69.38 | 68.79 | 68.79 | 68.79 | 0.42% | 11,707 |
| Apr 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.14% | 18,726 |
| Apr 23, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 2.60% | 12,969 |
| Apr 22, 2025 | 65.13 | 66.01 | 65.13 | 66.01 | 66.01 | 2.40% | 13,922 |
| Apr 21, 2025 | 60.88 | 64.50 | 60.88 | 64.46 | 64.46 | -1.96% | 23,354 |
| Apr 17, 2025 | 66.27 | 66.38 | 65.75 | 65.75 | 65.75 | -1.66% | 9,777 |
| Apr 16, 2025 | 66.81 | 66.86 | 66.81 | 66.86 | 66.86 | 1.85% | 40,692 |
| Apr 15, 2025 | 65.63 | 65.64 | 65.62 | 65.64 | 65.64 | -1.00% | 6,143 |
| Apr 14, 2025 | 66.31 | 66.31 | 66.30 | 66.30 | 66.30 | 5.07% | 23,937 |
| Apr 11, 2025 | 63.49 | 63.49 | 63.10 | 63.10 | 63.10 | 1.16% | 10,652 |
| Apr 10, 2025 | 60.72 | 62.38 | 60.72 | 62.38 | 62.38 | -6.78% | 30,485 |
| Apr 9, 2025 | 63.08 | 67.40 | 62.31 | 66.92 | 66.84 | 8.30% | 5,804 |
| Apr 8, 2025 | 64.19 | 64.19 | 61.29 | 61.79 | 61.72 | -2.74% | 22,279 |
| Apr 7, 2025 | 62.36 | 64.50 | 62.36 | 63.53 | 63.46 | -6.44% | 16,815 |
| Apr 4, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.82 | - | 25,030 |
| Apr 3, 2025 | 68.05 | 68.05 | 67.90 | 67.90 | 67.82 | -0.96% | 17,444 |
| Apr 2, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.48 | - | 5,630 |
| Apr 1, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.48 | 2.15% | 6,412 |
| Mar 31, 2025 | 66.00 | 67.45 | 66.00 | 67.12 | 67.04 | 0.76% | 8,205 |
| Mar 28, 2025 | 67.78 | 67.78 | 66.58 | 66.62 | 66.54 | -2.84% | 5,234 |
| Mar 27, 2025 | 67.39 | 68.56 | 67.39 | 68.56 | 68.48 | -0.10% | 1,813 |
| Mar 26, 2025 | 69.05 | 69.05 | 68.63 | 68.63 | 68.55 | -1.02% | 12,799 |
| Mar 25, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.26 | - | 23,284 |
| Mar 24, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.26 | 2.73% | 32,685 |
| Mar 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.42 | -1.27% | 19,402 |
| Mar 20, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.29 | - | 5,722 |
| Mar 19, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.29 | - | 8,354 |
| Mar 18, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.29 | - | 8,609 |
| Mar 17, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.29 | - | 3,111 |
| Mar 14, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.29 | 2.00% | 13,138 |
| Mar 13, 2025 | 67.74 | 67.74 | 67.00 | 67.03 | 66.95 | -1.35% | 17,087 |
| Mar 12, 2025 | 67.96 | 67.96 | 67.95 | 67.95 | 67.87 | 0.08% | 20,324 |
| Mar 11, 2025 | 67.80 | 67.89 | 67.80 | 67.89 | 67.82 | -0.08% | 1,682 |
| Mar 10, 2025 | 69.36 | 69.36 | 67.95 | 67.95 | 67.87 | -2.52% | 10,210 |
| Mar 7, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.63 | -1.87% | 23,405 |
| Mar 6, 2025 | 71.42 | 71.73 | 71.04 | 71.04 | 70.96 | -2.28% | 20,442 |
| Mar 5, 2025 | 71.87 | 72.70 | 71.87 | 72.70 | 72.62 | 4.76% | 38,019 |
| Mar 4, 2025 | 69.16 | 69.40 | 68.52 | 69.40 | 69.32 | -2.60% | 22,778 |
| Mar 3, 2025 | 71.40 | 71.40 | 71.25 | 71.25 | 71.17 | -3.09% | 15,261 |
| Feb 28, 2025 | 73.58 | 73.58 | 73.52 | 73.52 | 73.44 | -0.93% | 46,928 |
| Feb 27, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.13 | - | 16,623 |
| Feb 26, 2025 | 74.58 | 74.58 | 74.21 | 74.21 | 74.13 | 1.56% | 6,919 |
| Feb 25, 2025 | 73.16 | 73.33 | 73.07 | 73.07 | 72.99 | -5.84% | 15,414 |
| Feb 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.51 | - | 22,675 |
| Feb 21, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.51 | - | 9,788 |
| Feb 20, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.51 | - | 7,569 |