Onex Corporation (ONEXF)
OTCMKTS
· Delayed Price · Currency is USD
78.69
-0.31 (-0.39%)
Jun 10, 2025, 3:44 PM EDT
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 77.77 | 79.45 | 77.52 | 79.00 | 79.00 | 2.00% | 12,489 |
| Jun 6, 2025 | 76.77 | 77.47 | 76.77 | 77.45 | 77.45 | 1.76% | 20,648 |
| Jun 5, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.62% | 57,185 |
| Jun 4, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 1.68% | 4,779 |
| Jun 3, 2025 | 75.35 | 75.35 | 75.32 | 75.32 | 75.32 | 1.80% | 7,909 |
| Jun 2, 2025 | 74.13 | 74.13 | 73.99 | 73.99 | 73.99 | 0.29% | 413,503 |
| May 30, 2025 | 74.10 | 74.10 | 73.77 | 73.77 | 73.77 | -0.72% | 157,268 |
| May 29, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.06% | 40,439 |
| May 28, 2025 | 74.45 | 74.45 | 74.26 | 74.26 | 74.26 | -0.36% | 12,742 |
| May 27, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.89% | 103,544 |
| May 23, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.64% | 2,039 |
| May 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.28% | 7,091 |
| May 21, 2025 | 75.25 | 75.25 | 72.47 | 72.47 | 72.47 | -0.40% | 8,998 |
| May 20, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - | 6,387 |
| May 19, 2025 | 71.24 | 72.76 | 71.24 | 72.76 | 72.76 | -2.84% | 3,516 |
| May 16, 2025 | 74.78 | 74.89 | 74.78 | 74.89 | 74.89 | 0.89% | 4,986 |
| May 15, 2025 | 72.27 | 74.47 | 72.27 | 74.23 | 74.23 | 1.28% | 9,865 |
| May 14, 2025 | 73.93 | 73.93 | 73.30 | 73.30 | 73.30 | -5.25% | 28,085 |
| May 13, 2025 | 76.75 | 77.56 | 76.75 | 77.36 | 77.36 | 2.36% | 3,784 |
| May 12, 2025 | 76.05 | 76.31 | 75.28 | 75.58 | 75.58 | 2.14% | 20,527 |
| May 9, 2025 | 73.55 | 74.00 | 73.55 | 74.00 | 74.00 | 1.37% | 36,766 |
| May 8, 2025 | 71.94 | 73.00 | 71.94 | 73.00 | 73.00 | 0.90% | 25,921 |
| May 7, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -1.46% | 7,824 |
| May 6, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - | 8,121 |
| May 5, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.10% | 8,231 |
| May 2, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 3.95% | 16,013 |
| 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 |