Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	79.38	79.38	78.34	78.89	78.89	-1.08%	3,415
Feb 10, 2026	78.91	80.25	78.91	79.75	79.75	2.60%	3,351
Feb 9, 2026	77.73	77.73	77.73	77.73	77.73	-0.27%	4,994
Feb 6, 2026	78.75	78.81	77.94	77.94	77.94	1.01%	2,972
Feb 5, 2026	78.75	78.75	76.73	77.16	77.16	-2.01%	5,514
Feb 4, 2026	79.34	79.34	76.84	78.74	78.74	-1.04%	4,057
Feb 3, 2026	84.61	84.61	79.57	79.57	79.57	-6.47%	7,275
Feb 2, 2026	84.79	85.07	84.50	85.07	85.07	0.16%	464
Jan 30, 2026	84.56	85.10	84.33	84.93	84.93	-0.40%	2,116
Jan 29, 2026	86.34	86.34	85.11	85.27	85.27	-0.06%	10,016
Jan 28, 2026	85.70	85.73	84.68	85.32	85.32	0.46%	53,697
Jan 27, 2026	85.89	85.89	84.32	84.93	84.93	0.21%	71,482
Jan 26, 2026	84.62	85.15	84.52	84.75	84.75	1.17%	15,939
Jan 23, 2026	83.45	83.79	83.34	83.77	83.77	-0.14%	14,948
Jan 22, 2026	83.89	83.89	83.89	83.89	83.89	0.77%	5,627
Jan 21, 2026	83.73	83.73	83.25	83.25	83.25	0.30%	27,051
Jan 20, 2026	83.67	83.67	83.00	83.00	83.00	-2.36%	2,239
Jan 16, 2026	85.25	85.25	85.01	85.01	85.01	0.20%	887
Jan 15, 2026	84.68	84.84	84.59	84.84	84.84	2.03%	11,736
Jan 14, 2026	82.40	83.15	82.40	83.15	83.15	0.97%	27,204
Jan 13, 2026	82.74	82.74	82.35	82.35	82.35	-1.32%	28,322
Jan 12, 2026	81.50	84.18	81.50	83.45	83.38	-1.07%	34,188
Jan 9, 2026	84.35	84.35	84.35	84.35	84.28	0.35%	13,519
Jan 8, 2026	84.07	84.18	83.71	84.06	83.98	-0.54%	11,771
Jan 7, 2026	85.42	85.42	84.51	84.51	84.44	-1.97%	3,643
Jan 6, 2026	84.51	86.40	84.51	86.21	86.14	1.51%	6,931
Jan 5, 2026	82.98	85.61	82.87	84.93	84.86	2.55%	6,617
Jan 2, 2026	81.92	82.83	81.92	82.82	82.75	-0.13%	8,083
Dec 30, 2025	82.61	82.95	82.61	82.93	82.86	1.21%	26,964
Dec 29, 2025	81.79	82.02	81.79	81.94	81.87	2.35%	7,004
Dec 26, 2025	80.06	80.06	80.06	80.06	79.99	-2.06%	300
Dec 23, 2025	81.67	81.75	81.67	81.75	81.68	1.45%	2,881
Dec 19, 2025	80.74	80.74	80.58	80.58	80.51	-0.96%	10,204
Dec 18, 2025	81.56	81.68	81.36	81.36	81.29	0.31%	4,032
Dec 15, 2025	81.11	81.11	81.11	81.11	81.04	-1.43%	20,381
Dec 12, 2025	82.29	82.29	82.29	82.29	82.22	-1.09%	3,249
Dec 11, 2025	83.46	83.54	83.20	83.20	83.13	1.32%	17,568
Dec 10, 2025	82.14	82.15	82.12	82.12	82.05	0.33%	7,177
Dec 9, 2025	82.16	82.38	81.85	81.85	81.78	0.87%	1,527
Dec 8, 2025	81.14	81.14	81.14	81.14	81.07	-0.59%	18,523
Dec 5, 2025	81.46	81.66	81.46	81.62	81.55	0.80%	1,146
Dec 4, 2025	81.67	81.97	80.98	80.98	80.91	-0.05%	3,300
Dec 3, 2025	80.29	81.09	80.29	81.02	80.95	1.16%	7,555
Dec 2, 2025	79.66	80.09	79.66	80.09	80.02	1.35%	4,329
Dec 1, 2025	78.80	79.26	78.69	79.02	78.95	-0.32%	8,580
Nov 28, 2025	79.23	79.28	78.89	79.28	79.21	1.87%	5,116
Nov 26, 2025	76.43	77.82	76.43	77.82	77.75	0.49%	1,543
Nov 25, 2025	78.10	78.10	77.44	77.44	77.37	0.95%	2,240
Nov 24, 2025	75.87	76.76	75.87	76.71	76.65	1.06%	2,808
Nov 21, 2025	74.92	75.96	74.92	75.91	75.84	1.49%	29,980