Onex Corporation (ONEXF)
OTCMKTS · Delayed Price · Currency is USD
76.31
-0.59 (-0.76%)
Sep 25, 2026, 3:15 PM EST
ONEXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 76.38 | 76.90 | 76.08 | 76.90 | 76.90 | -1.17% | 8,929 |
| Sep 23, 2026 | 77.27 | 77.81 | 77.27 | 77.81 | 77.81 | 0.10% | 7,888 |
| Sep 22, 2026 | 77.54 | 77.73 | 77.54 | 77.73 | 77.73 | 0.47% | 309 |
| Sep 21, 2026 | 79.09 | 79.09 | 77.37 | 77.37 | 77.37 | -0.72% | 7,548 |
| Sep 18, 2026 | 77.36 | 78.06 | 77.36 | 77.94 | 77.94 | -0.36% | 25,536 |
| Sep 17, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 1.58% | 13,575 |
| Sep 16, 2026 | 77.43 | 78.28 | 77.00 | 77.00 | 77.00 | -1.66% | 9,639 |
| Sep 15, 2026 | 77.92 | 78.30 | 77.57 | 78.30 | 78.30 | -0.21% | 10,237 |
| Sep 14, 2026 | 79.48 | 79.48 | 77.77 | 78.47 | 78.47 | -1.35% | 4,358 |
| Sep 11, 2026 | 79.19 | 79.60 | 79.19 | 79.54 | 79.54 | 2.45% | 10,823 |
| Sep 10, 2026 | 78.31 | 78.48 | 77.64 | 77.64 | 77.64 | -1.91% | 6,336 |
| Sep 9, 2026 | 79.80 | 79.80 | 78.47 | 79.15 | 79.15 | -1.01% | 10,233 |
| Sep 8, 2026 | 80.25 | 80.25 | 79.96 | 79.96 | 79.96 | -2.84% | 4,671 |
| Sep 4, 2026 | 81.92 | 82.30 | 81.92 | 82.30 | 82.30 | 0.59% | 4,964 |
| Sep 3, 2026 | 80.96 | 81.82 | 80.96 | 81.82 | 81.82 | 1.58% | 1,529 |
| Sep 2, 2026 | 80.60 | 80.60 | 79.82 | 80.55 | 80.55 | 1.21% | 6,939 |
| 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 |