Skip to main content
Onex Corporation (ONEXF)
OTCMKTS · Delayed Price · Currency is USD
77.60
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202577.6077.6077.6077.6077.60-9,788
Feb 20, 202577.6077.6077.6077.6077.60-7,569
Feb 19, 202577.6077.6077.6077.6077.600.18%8,769
Feb 18, 202577.2978.0477.2977.4677.46-0.37%13,839
Feb 14, 202576.9978.0076.9977.7577.752.10%17,625
Feb 13, 202576.1576.1576.1576.1576.150.47%3,611
Feb 12, 202575.4075.8675.4075.7975.79-0.55%4,200
Feb 11, 202576.2176.2176.2176.2176.21-0.69%1,879
Feb 10, 202577.1677.1676.7476.7476.74-0.94%2,057
Feb 7, 202577.3377.4777.3377.4777.47-2.15%44,957
Feb 6, 202578.5279.1778.5279.1779.171.57%3,929
Feb 5, 202577.7877.9877.7877.9577.950.56%825
Feb 4, 202578.4978.4977.5277.5277.522.38%12,165
Feb 3, 202572.2175.7172.2175.7175.71-1.02%9,627
Jan 31, 202576.4976.4976.4976.4976.49-1.16%7,606
Jan 30, 202577.4177.4177.3977.3977.39-0.80%10,245
Jan 29, 202577.7678.0177.7678.0178.010.91%3,083
Jan 28, 202577.3177.3177.3177.3177.31-1,521
Jan 27, 202577.3177.3177.3177.3177.31-2.18%58,609
Jan 24, 202578.6679.1578.6679.0379.03-0.13%18,683
Jan 23, 202579.1379.1379.1379.1379.131.00%4,761
Jan 22, 202578.3578.3578.3578.3578.35-0.87%1,820
Jan 21, 202579.0479.0479.0479.0479.041.42%2,572
Jan 17, 202577.9477.9477.9477.9477.94-4,949
Jan 16, 202577.9477.9477.9477.9477.94-15,063
Jan 15, 202577.7577.9777.7177.9477.94-2.25%7,894
Jan 14, 202579.7379.7379.7379.7379.73-2,186
Jan 13, 202579.7379.7379.7379.7379.73-13,027
Jan 10, 202579.7279.7379.7279.7379.73-0.99%7,214
Jan 8, 202575.8380.5375.8380.5380.460.29%2,021
Jan 7, 202580.4880.6080.2480.2980.22-1.89%59,351
Jan 6, 202581.8481.8481.8481.8481.773.59%23,980
Jan 3, 202578.3579.0078.3579.0078.930.46%8,424
Jan 2, 202578.6478.6478.6478.6478.57-1,162
Dec 31, 202478.6478.6478.6478.6478.57-0.14%6,939
Dec 30, 202479.0879.0878.7578.7578.68-1.56%16,648
Dec 27, 202480.0080.0080.0080.0079.93-50,462
Dec 26, 202474.0080.0074.0080.0079.935.17%612
Dec 24, 202476.0776.0776.0776.0776.000.35%376
Dec 23, 202476.4776.4775.8075.8075.74-1.54%27,847
Dec 20, 202477.0577.0576.9976.9976.92-0.53%1,860
Dec 19, 202477.3577.4777.3577.4077.33-2.55%1,566
Dec 18, 202479.4379.4379.4379.4379.36-122
Dec 17, 202479.4079.4379.4079.4379.36-0.48%3,134
Dec 16, 202480.9180.9179.8179.8179.74-1.23%4,425
Dec 13, 202480.8080.8080.8080.8080.730.15%5,804
Dec 12, 202480.7380.7380.6880.6880.61-3.23%2,210
Dec 11, 202483.1783.3783.1783.3783.302.46%13,516
Dec 10, 202481.7081.7081.3781.3781.30-0.93%9,253
Dec 9, 202481.6782.1381.6482.1382.060.17%24,034
Dec 6, 202482.1082.1081.9981.9981.92-0.09%987
Dec 5, 202482.3082.8882.0682.0681.990.07%1,898
Dec 4, 202482.0082.0082.0082.0081.930.79%2,423
Dec 3, 202480.8481.3680.3081.3681.291.42%16,533
Dec 2, 202480.2280.2280.2280.2280.15-1.53%16,757
Nov 29, 202481.4181.4781.4181.4781.400.57%10,139
Nov 27, 202481.2781.2781.0181.0180.94-0.07%57,529
Nov 26, 202481.3181.3181.0481.0781.00-0.05%2,222
Nov 25, 202480.8781.1180.8781.1181.041.48%80,082
Nov 22, 202479.9379.9379.9379.9379.86-0.41%47,181
Nov 21, 202479.2980.2679.2980.2680.191.70%9,865
Nov 20, 202478.6379.0278.6378.9278.85-0.67%20,186
Nov 19, 202478.8079.5578.8079.4579.38-0.68%19,983
Nov 18, 202480.2580.2579.9979.9979.92-0.14%107,146
Nov 15, 202481.7381.7380.1080.1080.03-2.32%36,662
Nov 14, 202482.7382.8381.8482.0081.930.17%13,382
Nov 13, 202482.3082.3081.8681.8681.79-3.39%61,621
Nov 12, 202484.7384.7384.7384.7384.66-8,367
Nov 11, 202485.0085.0784.0684.7384.665.90%67,202
Nov 8, 202480.0080.0180.0080.0179.941.28%28,572
Nov 7, 202479.0079.0079.0079.0078.933.39%28,338
Nov 6, 202475.0077.0075.0076.4176.343.77%23,045
Nov 5, 202473.6373.6373.6373.6373.57-20,594
Nov 4, 202473.5773.6373.5773.6373.571.77%23,109
Nov 1, 202472.3572.3572.3572.3572.29-31,631
Oct 31, 202472.3572.3572.3572.3572.29-21,881
Oct 30, 202472.3572.3572.3572.3572.29-19,141
Oct 29, 202472.3572.3572.3572.3572.291.48%19,957
Oct 28, 202471.2971.2971.2971.2971.232.13%4,212
Oct 25, 202469.8169.8169.8169.8169.75-3,670
Oct 24, 202469.8169.8169.8169.8169.75-8,395
Oct 23, 202469.8169.8169.8169.8169.75-1,165
Oct 22, 202469.8169.8169.8169.8169.75-1.68%43,273
Oct 21, 202471.0771.0770.6471.0070.94-2.02%9,782
Oct 18, 202472.3972.4772.3972.4772.402.78%1,733
Oct 17, 202470.5070.5070.5070.5070.44-1,949
Oct 16, 202470.5270.5270.5070.5070.44-0.89%40,565
Oct 15, 202471.1471.1471.1471.1471.0813.71%52,981
Oct 14, 202462.5662.5662.5662.5662.51-13.11%559
Oct 11, 202472.0072.0072.0072.0071.930.95%1,579
Oct 10, 202471.3271.3271.3271.3271.260.62%11,361
Oct 9, 202470.8870.8870.8870.8870.75-1.31%4,215
Oct 8, 202472.1372.1371.8271.8271.691.95%6,144
Oct 7, 202470.4570.4570.4570.4570.32-7,361
Oct 4, 202470.4570.4570.4570.4570.32-6,402
Oct 3, 202470.4570.4570.4570.4570.32-9,132
Oct 2, 202470.4570.4570.4570.4570.32-2,508
Oct 1, 202470.0370.4570.0370.4570.321.08%5,980
Sep 30, 202470.5970.5969.7069.7069.570.16%5,870
Sep 27, 202469.5969.5969.5969.5969.46-1,054