Onex Corporation (ONEXF)
OTCMKTS
· Delayed Price · Currency is USD
68.56
-0.07 (-0.10%)
Mar 27, 2025, 3:27 PM EST
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.78 | 67.78 | 66.58 | 66.62 | 66.62 | -2.84% | 5,234 |
| Mar 27, 2025 | 67.39 | 68.56 | 67.39 | 68.56 | 68.56 | -0.10% | 1,813 |
| Mar 26, 2025 | 69.05 | 69.05 | 68.63 | 68.63 | 68.63 | -1.02% | 12,799 |
| Mar 25, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - | 23,284 |
| Mar 24, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 2.73% | 32,685 |
| Mar 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.27% | 19,402 |
| Mar 20, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - | 5,722 |
| Mar 19, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - | 8,354 |
| Mar 18, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - | 8,609 |
| Mar 17, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - | 3,111 |
| Mar 14, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 2.00% | 13,138 |
| Mar 13, 2025 | 67.74 | 67.74 | 67.00 | 67.03 | 67.03 | -1.35% | 17,087 |
| Mar 12, 2025 | 67.96 | 67.96 | 67.95 | 67.95 | 67.95 | 0.08% | 20,324 |
| Mar 11, 2025 | 67.80 | 67.89 | 67.80 | 67.89 | 67.89 | -0.08% | 1,682 |
| Mar 10, 2025 | 69.36 | 69.36 | 67.95 | 67.95 | 67.95 | -2.52% | 10,210 |
| Mar 7, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -1.87% | 23,405 |
| Mar 6, 2025 | 71.42 | 71.73 | 71.04 | 71.04 | 71.04 | -2.28% | 20,442 |
| Mar 5, 2025 | 71.87 | 72.70 | 71.87 | 72.70 | 72.70 | 4.76% | 38,019 |
| Mar 4, 2025 | 69.16 | 69.40 | 68.52 | 69.40 | 69.40 | -2.60% | 22,778 |
| Mar 3, 2025 | 71.40 | 71.40 | 71.25 | 71.25 | 71.25 | -3.09% | 15,261 |
| Feb 28, 2025 | 73.58 | 73.58 | 73.52 | 73.52 | 73.52 | -0.93% | 46,928 |
| Feb 27, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - | 16,623 |
| Feb 26, 2025 | 74.58 | 74.58 | 74.21 | 74.21 | 74.21 | 1.56% | 6,919 |
| Feb 25, 2025 | 73.16 | 73.33 | 73.07 | 73.07 | 73.07 | -5.84% | 15,414 |
| Feb 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 22,675 |
| Feb 21, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 9,788 |
| Feb 20, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 7,569 |
| Feb 19, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.18% | 8,769 |
| Feb 18, 2025 | 77.29 | 78.04 | 77.29 | 77.46 | 77.46 | -0.37% | 13,839 |
| Feb 14, 2025 | 76.99 | 78.00 | 76.99 | 77.75 | 77.75 | 2.10% | 17,625 |
| Feb 13, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.47% | 3,611 |
| Feb 12, 2025 | 75.40 | 75.86 | 75.40 | 75.79 | 75.79 | -0.55% | 4,200 |
| Feb 11, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.69% | 1,879 |
| Feb 10, 2025 | 77.16 | 77.16 | 76.74 | 76.74 | 76.74 | -0.94% | 2,057 |
| Feb 7, 2025 | 77.33 | 77.47 | 77.33 | 77.47 | 77.47 | -2.15% | 44,957 |
| Feb 6, 2025 | 78.52 | 79.17 | 78.52 | 79.17 | 79.17 | 1.57% | 3,929 |
| Feb 5, 2025 | 77.78 | 77.98 | 77.78 | 77.95 | 77.95 | 0.56% | 825 |
| Feb 4, 2025 | 78.49 | 78.49 | 77.52 | 77.52 | 77.52 | 2.38% | 12,165 |
| Feb 3, 2025 | 72.21 | 75.71 | 72.21 | 75.71 | 75.71 | -1.02% | 9,627 |
| Jan 31, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -1.16% | 7,606 |
| Jan 30, 2025 | 77.41 | 77.41 | 77.39 | 77.39 | 77.39 | -0.80% | 10,245 |
| Jan 29, 2025 | 77.76 | 78.01 | 77.76 | 78.01 | 78.01 | 0.91% | 3,083 |
| Jan 28, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - | 1,521 |
| Jan 27, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -2.18% | 58,609 |
| Jan 24, 2025 | 78.66 | 79.15 | 78.66 | 79.03 | 79.03 | -0.13% | 18,683 |
| Jan 23, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 1.00% | 4,761 |
| Jan 22, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.87% | 1,820 |
| Jan 21, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.42% | 2,572 |
| Jan 17, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - | 4,949 |
| Jan 16, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - | 15,063 |