Onex Corporation (ONEXF)
OTCMKTS · Delayed Price · Currency is USD
73.66
+0.39 (0.53%)
At close: Jun 26, 2026
ONEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.25 | 74.09 | 73.25 | 73.66 | 73.66 | 0.53% | 11,050 |
| Jun 25, 2026 | 74.32 | 74.32 | 73.27 | 73.27 | 73.27 | -0.75% | 5,512 |
| Jun 24, 2026 | 73.67 | 73.87 | 73.37 | 73.82 | 73.82 | -1.72% | 4,323 |
| Jun 23, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -1.92% | 4,629 |
| Jun 22, 2026 | 77.95 | 77.95 | 76.56 | 76.58 | 76.58 | -2.57% | 3,032 |
| Jun 18, 2026 | 79.10 | 79.10 | 78.59 | 78.60 | 78.60 | 0.50% | 14,849 |
| Jun 17, 2026 | 79.56 | 79.58 | 78.21 | 78.21 | 78.21 | -1.87% | 14,768 |
| Jun 16, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.37% | 9,382 |
| Jun 15, 2026 | 79.88 | 79.88 | 79.41 | 79.41 | 79.41 | 0.34% | 11,877 |
| Jun 12, 2026 | 79.00 | 79.14 | 79.00 | 79.14 | 79.14 | 3.28% | 382 |
| Jun 11, 2026 | 77.24 | 77.24 | 76.10 | 76.63 | 76.63 | -0.66% | 43,968 |
| Jun 10, 2026 | 77.38 | 77.70 | 77.14 | 77.14 | 77.14 | -0.37% | 3,232 |
| Jun 9, 2026 | 77.51 | 77.51 | 77.43 | 77.43 | 77.43 | -0.41% | 6,486 |
| Jun 8, 2026 | 78.13 | 78.13 | 77.75 | 77.75 | 77.75 | -0.15% | 5,799 |
| Jun 5, 2026 | 79.00 | 79.00 | 77.87 | 77.87 | 77.87 | -1.93% | 8,788 |
| Jun 4, 2026 | 79.23 | 79.46 | 79.17 | 79.40 | 79.40 | 3.73% | 11,213 |
| Jun 3, 2026 | 78.00 | 78.01 | 76.37 | 76.54 | 76.54 | -4.15% | 1,739 |
| May 29, 2026 | 76.38 | 79.85 | 76.38 | 79.85 | 79.85 | 0.64% | 778 |
| May 28, 2026 | 79.69 | 80.53 | 79.34 | 79.34 | 79.34 | 1.08% | 26,936 |
| May 27, 2026 | 78.55 | 78.55 | 78.43 | 78.49 | 78.49 | 2.28% | 12,892 |
| May 26, 2026 | 76.47 | 76.74 | 76.38 | 76.74 | 76.74 | -0.49% | 1,385 |
| May 21, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -1.10% | 7,680 |
| May 20, 2026 | 77.87 | 77.98 | 77.76 | 77.98 | 77.98 | 3.53% | 429 |
| May 19, 2026 | 77.48 | 77.48 | 75.32 | 75.32 | 75.32 | -2.18% | 7,774 |
| May 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -5.39% | 383 |
| May 14, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.41% | 2,723 |
| May 13, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -2.65% | 8,730 |
| May 12, 2026 | 82.61 | 83.26 | 82.48 | 83.26 | 83.26 | 0.31% | 3,336 |
| May 11, 2026 | 83.51 | 83.51 | 83.00 | 83.00 | 83.00 | -1.42% | 49,990 |
| May 8, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.10% | 6,634 |
| May 7, 2026 | 85.32 | 85.32 | 84.55 | 85.13 | 85.13 | -0.11% | 11,124 |
| May 6, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.49% | 2,125 |
| May 5, 2026 | 85.00 | 85.64 | 84.93 | 85.64 | 85.64 | 0.47% | 5,698 |
| May 1, 2026 | 84.47 | 85.24 | 84.47 | 85.24 | 85.24 | 2.80% | 6,458 |
| Apr 30, 2026 | 82.85 | 82.92 | 82.85 | 82.92 | 82.92 | -0.55% | 3,854 |
| Apr 28, 2026 | 83.57 | 83.57 | 83.38 | 83.38 | 83.38 | 0.69% | 5,859 |
| Apr 27, 2026 | 85.53 | 85.53 | 82.81 | 82.81 | 82.81 | -2.59% | 10,511 |
| Apr 23, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.07% | 12,523 |
| Apr 22, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 1.01% | 2,728 |
| Apr 21, 2026 | 84.82 | 84.82 | 84.10 | 84.10 | 84.10 | 0.30% | 7,363 |
| Apr 20, 2026 | 84.00 | 84.00 | 83.85 | 83.85 | 83.85 | -0.75% | 3,755 |
| Apr 17, 2026 | 84.49 | 84.49 | 84.48 | 84.48 | 84.48 | 2.85% | 16,078 |
| Apr 16, 2026 | 83.50 | 83.50 | 82.14 | 82.14 | 82.14 | 0.79% | 6,803 |
| Apr 15, 2026 | 80.20 | 81.50 | 80.20 | 81.50 | 81.50 | 2.64% | 15,539 |
| Apr 14, 2026 | 79.54 | 79.70 | 79.40 | 79.40 | 79.40 | 2.13% | 2,973 |
| Apr 13, 2026 | 77.50 | 77.75 | 77.50 | 77.75 | 77.75 | 2.04% | 18,170 |
| Apr 10, 2026 | 75.53 | 76.19 | 75.53 | 76.19 | 76.19 | 0.63% | 13,497 |
| Apr 9, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.72 | 1.85% | 9,269 |
| Apr 8, 2026 | 74.46 | 74.46 | 74.31 | 74.41 | 74.34 | 1.79% | 6,673 |
| Apr 7, 2026 | 73.13 | 73.13 | 73.11 | 73.11 | 73.04 | -1.39% | 1,747 |