Onex Corporation (ONEXF)
OTCMKTS · Delayed Price · Currency is USD
80.51
+0.48 (0.60%)
Sep 2, 2026, 2:14 PM EST
ONEXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 80.04 | 80.04 | 79.59 | 79.59 | 79.59 | -2.39% | 5,248 |
| Aug 31, 2026 | 80.45 | 82.17 | 80.45 | 81.54 | 81.54 | -1.31% | 5,104 |
| Aug 28, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.05% | 6,441 |
| Aug 27, 2026 | 82.70 | 83.20 | 82.66 | 82.66 | 82.66 | -1.90% | 8,634 |
| Aug 26, 2026 | 84.46 | 84.46 | 84.26 | 84.26 | 84.26 | - | 7,706 |
| Aug 25, 2026 | 83.23 | 84.26 | 83.23 | 84.26 | 84.26 | 2.96% | 13,455 |
| Aug 21, 2026 | 83.37 | 83.37 | 81.84 | 81.84 | 81.84 | 0.96% | 22,141 |
| Aug 20, 2026 | 82.36 | 82.36 | 81.00 | 81.06 | 81.06 | -0.74% | 9,694 |
| Aug 19, 2026 | 81.46 | 82.38 | 81.46 | 81.66 | 81.66 | 0.86% | 4,673 |
| Aug 18, 2026 | 81.21 | 81.50 | 80.96 | 80.96 | 80.96 | -2.10% | 12,067 |
| Aug 17, 2026 | 82.77 | 82.87 | 82.70 | 82.70 | 82.70 | -0.96% | 6,066 |
| Aug 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.68% | 262 |
| Aug 13, 2026 | 80.69 | 84.93 | 80.69 | 84.93 | 84.93 | 3.16% | 3,088 |
| Aug 12, 2026 | 81.35 | 82.33 | 81.35 | 82.33 | 82.33 | 0.22% | 9,073 |
| Aug 11, 2026 | 81.76 | 82.38 | 81.76 | 82.15 | 82.15 | 3.70% | 4,964 |
| Aug 10, 2026 | 80.00 | 80.42 | 79.22 | 79.22 | 79.22 | -1.17% | 712 |
| Aug 7, 2026 | 80.91 | 81.34 | 80.15 | 80.16 | 80.16 | 0.56% | 7,957 |
| Aug 6, 2026 | 81.00 | 81.00 | 79.71 | 79.71 | 79.71 | -1.51% | 4,999 |
| Aug 5, 2026 | 81.15 | 81.53 | 80.93 | 80.93 | 80.93 | 0.87% | 1,176 |
| Aug 4, 2026 | 79.33 | 81.20 | 79.33 | 80.23 | 80.23 | 4.37% | 1,599 |
| Aug 3, 2026 | 76.25 | 76.87 | 76.25 | 76.87 | 76.87 | 0.60% | 268 |
| Jul 31, 2026 | 76.31 | 76.42 | 76.31 | 76.42 | 76.42 | 0.72% | 13,331 |
| Jul 30, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -2.78% | 3,164 |
| Jul 29, 2026 | 77.71 | 78.22 | 77.00 | 78.04 | 78.04 | 0.04% | 1,385 |
| Jul 28, 2026 | 77.17 | 78.12 | 77.17 | 78.01 | 78.01 | 0.91% | 4,704 |
| Jul 27, 2026 | 76.59 | 77.37 | 76.59 | 77.31 | 77.31 | 2.57% | 3,764 |
| Jul 24, 2026 | 76.05 | 76.06 | 75.37 | 75.37 | 75.37 | 2.28% | 6,157 |
| Jul 23, 2026 | 73.83 | 74.09 | 73.45 | 73.69 | 73.69 | -1.17% | 5,256 |
| Jul 22, 2026 | 75.76 | 75.76 | 74.56 | 74.56 | 74.56 | -1.25% | 4,043 |
| Jul 21, 2026 | 75.80 | 75.80 | 75.32 | 75.50 | 75.50 | -0.26% | 3,895 |
| Jul 20, 2026 | 76.05 | 76.10 | 75.70 | 75.70 | 75.70 | -0.30% | 4,914 |
| Jul 17, 2026 | 77.91 | 77.91 | 75.84 | 75.93 | 75.93 | -0.95% | 734 |
| Jul 16, 2026 | 76.14 | 77.33 | 76.14 | 76.66 | 76.66 | 0.11% | 8,566 |
| Jul 15, 2026 | 77.32 | 77.33 | 76.58 | 76.58 | 76.58 | -0.01% | 29,463 |
| Jul 14, 2026 | 75.68 | 76.73 | 75.68 | 76.59 | 76.59 | 1.26% | 10,200 |
| Jul 13, 2026 | 75.83 | 75.83 | 75.47 | 75.64 | 75.64 | -0.55% | 4,404 |
| Jul 10, 2026 | 76.09 | 76.09 | 75.96 | 76.06 | 76.06 | 1.29% | 13,929 |
| Jul 9, 2026 | 75.90 | 75.99 | 74.90 | 75.16 | 75.09 | -1.05% | 6,163 |
| Jul 8, 2026 | 75.47 | 76.09 | 75.27 | 75.96 | 75.89 | -2.04% | 43,232 |
| Jul 7, 2026 | 79.65 | 79.65 | 77.54 | 77.54 | 77.46 | -2.49% | 16,462 |
| Jul 6, 2026 | 78.81 | 79.52 | 78.81 | 79.52 | 79.44 | 3.35% | 14,327 |
| Jul 2, 2026 | 75.78 | 76.94 | 75.77 | 76.94 | 76.87 | 3.32% | 18,006 |
| Jun 30, 2026 | 73.83 | 74.83 | 73.83 | 74.47 | 74.40 | 1.73% | 12,755 |
| Jun 29, 2026 | 72.57 | 73.20 | 72.42 | 73.20 | 73.13 | -0.62% | 6,264 |
| Jun 26, 2026 | 73.25 | 74.09 | 73.25 | 73.66 | 73.59 | 0.53% | 11,050 |
| Jun 25, 2026 | 74.32 | 74.32 | 73.27 | 73.27 | 73.20 | -0.75% | 5,512 |
| Jun 24, 2026 | 73.67 | 73.87 | 73.37 | 73.82 | 73.75 | -1.72% | 4,323 |
| Jun 23, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.04 | -1.92% | 4,629 |
| Jun 22, 2026 | 77.95 | 77.95 | 76.56 | 76.58 | 76.51 | -2.57% | 28,001 |
| Jun 18, 2026 | 79.10 | 79.10 | 78.59 | 78.60 | 78.52 | 0.50% | 14,849 |