Onex Corporation (ONEXF)
OTCMKTS · Delayed Price · Currency is USD
82.38
+3.16 (3.99%)
Aug 11, 2026, 2:10 PM EST
ONEXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 79.56 | 79.58 | 78.21 | 78.21 | 78.13 | -1.87% | 14,768 |
| Jun 16, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.62 | 0.37% | 9,382 |
| Jun 15, 2026 | 79.88 | 79.88 | 79.41 | 79.41 | 79.33 | 0.34% | 11,877 |
| Jun 12, 2026 | 79.00 | 79.14 | 79.00 | 79.14 | 79.06 | 3.28% | 1,373 |
| Jun 11, 2026 | 77.24 | 77.24 | 76.10 | 76.63 | 76.56 | -0.66% | 43,968 |
| Jun 10, 2026 | 77.38 | 77.70 | 77.14 | 77.14 | 77.07 | -0.37% | 3,232 |
| Jun 9, 2026 | 77.51 | 77.51 | 77.43 | 77.43 | 77.36 | -0.41% | 6,486 |
| Jun 8, 2026 | 78.13 | 78.13 | 77.75 | 77.75 | 77.67 | -0.15% | 5,799 |
| Jun 5, 2026 | 79.00 | 79.00 | 77.87 | 77.87 | 77.79 | -1.93% | 8,788 |
| Jun 4, 2026 | 79.23 | 79.46 | 79.17 | 79.40 | 79.32 | 3.73% | 11,213 |
| Jun 3, 2026 | 78.00 | 78.01 | 76.37 | 76.54 | 76.47 | -4.15% | 16,187 |
| May 29, 2026 | 76.38 | 79.85 | 76.38 | 79.85 | 79.77 | 0.64% | 35,486 |
| May 28, 2026 | 79.69 | 80.53 | 79.34 | 79.34 | 79.26 | 1.08% | 26,936 |
| May 27, 2026 | 78.55 | 78.55 | 78.43 | 78.49 | 78.41 | 2.28% | 12,892 |
| May 26, 2026 | 76.47 | 76.74 | 76.38 | 76.74 | 76.67 | -0.49% | 8,911 |