Onex Corporation (TSX:ONEX)
Canada · Delayed Price · Currency is CAD 122.35
-1.50 (-1.21%)
Sep 17, 2025, 4:00 PM EDT
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 123.91 | 124.68 | 122.14 | 122.35 | 122.35 | -1.21% | 57,697 |
| Sep 16, 2025 | 126.51 | 126.51 | 123.44 | 123.85 | 123.85 | -1.53% | 53,300 |
| Sep 15, 2025 | 124.61 | 125.99 | 124.58 | 125.78 | 125.78 | 1.17% | 59,900 |
| Sep 12, 2025 | 122.59 | 124.84 | 121.30 | 124.33 | 124.33 | 0.47% | 68,112 |
| Sep 11, 2025 | 122.07 | 124.73 | 120.76 | 123.75 | 123.75 | 1.37% | 75,046 |
| Sep 10, 2025 | 120.77 | 122.95 | 120.77 | 122.08 | 122.08 | 1.31% | 56,816 |
| Sep 9, 2025 | 121.27 | 122.06 | 120.22 | 120.50 | 120.50 | -0.85% | 69,700 |
| Sep 8, 2025 | 119.71 | 121.87 | 118.54 | 121.53 | 121.53 | 1.58% | 111,700 |
| Sep 5, 2025 | 119.59 | 121.06 | 118.63 | 119.64 | 119.64 | 0.18% | 129,029 |
| Sep 4, 2025 | 115.63 | 119.76 | 115.63 | 119.42 | 119.42 | 2.34% | 73,100 |
| Sep 3, 2025 | 116.61 | 117.03 | 115.67 | 116.69 | 116.69 | 0.21% | 50,000 |
| Sep 2, 2025 | 115.99 | 117.00 | 115.18 | 116.44 | 116.44 | -0.90% | 60,414 |
| Aug 29, 2025 | 116.47 | 117.97 | 115.79 | 117.50 | 117.50 | -0.07% | 48,522 |
| Aug 28, 2025 | 117.92 | 117.92 | 116.04 | 117.58 | 117.58 | 0.86% | 49,514 |
| Aug 27, 2025 | 114.35 | 116.98 | 114.35 | 116.58 | 116.58 | 1.99% | 82,236 |
| Aug 26, 2025 | 115.99 | 116.05 | 114.07 | 114.31 | 114.31 | -0.95% | 90,521 |
| Aug 25, 2025 | 116.39 | 116.53 | 114.79 | 115.41 | 115.41 | -1.24% | 51,700 |
| Aug 22, 2025 | 113.99 | 117.25 | 113.78 | 116.86 | 116.86 | 2.73% | 53,019 |
| Aug 21, 2025 | 113.42 | 113.92 | 112.61 | 113.75 | 113.75 | 0.60% | 41,219 |
| Aug 20, 2025 | 113.50 | 113.70 | 112.30 | 113.07 | 113.07 | -0.64% | 55,347 |
| Aug 19, 2025 | 114.00 | 114.39 | 113.32 | 113.80 | 113.80 | 0.17% | 58,440 |
| Aug 18, 2025 | 113.99 | 114.57 | 113.21 | 113.61 | 113.61 | -0.20% | 75,339 |
| Aug 15, 2025 | 113.76 | 114.34 | 112.68 | 113.84 | 113.84 | -0.44% | 45,631 |
| Aug 14, 2025 | 113.57 | 114.38 | 113.01 | 114.34 | 114.34 | -0.10% | 30,800 |
| Aug 13, 2025 | 113.37 | 114.64 | 113.22 | 114.45 | 114.45 | 1.02% | 82,128 |
| Aug 12, 2025 | 111.37 | 113.65 | 111.37 | 113.30 | 113.30 | 1.51% | 74,317 |
| Aug 11, 2025 | 111.18 | 112.66 | 111.18 | 111.61 | 111.61 | -0.27% | 64,300 |
| Aug 8, 2025 | 111.83 | 113.74 | 111.06 | 111.91 | 111.91 | -0.41% | 95,500 |
| Aug 7, 2025 | 114.00 | 116.03 | 111.87 | 112.37 | 112.37 | 0.67% | 107,749 |
| Aug 6, 2025 | 113.50 | 114.00 | 111.43 | 111.62 | 111.62 | -1.49% | 59,316 |
| Aug 5, 2025 | 113.01 | 113.48 | 111.75 | 113.31 | 113.31 | 2.27% | 70,909 |
| Aug 1, 2025 | 111.23 | 111.93 | 110.07 | 110.80 | 110.80 | -1.70% | 56,700 |
| Jul 31, 2025 | 112.51 | 113.70 | 112.23 | 112.72 | 112.72 | -0.51% | 81,330 |
| Jul 30, 2025 | 113.66 | 114.63 | 112.58 | 113.30 | 113.30 | -0.06% | 33,600 |
| Jul 29, 2025 | 113.93 | 114.44 | 112.36 | 113.37 | 113.37 | -0.29% | 45,200 |
| Jul 28, 2025 | 113.38 | 114.08 | 113.24 | 113.70 | 113.70 | 0.14% | 65,500 |
| Jul 25, 2025 | 114.35 | 114.64 | 113.44 | 113.54 | 113.54 | -0.43% | 120,021 |
| Jul 24, 2025 | 114.16 | 114.92 | 113.29 | 114.03 | 114.03 | -0.62% | 64,520 |
| Jul 23, 2025 | 112.87 | 115.25 | 112.87 | 114.74 | 114.74 | 2.37% | 86,944 |
| Jul 22, 2025 | 112.40 | 112.70 | 111.49 | 112.08 | 112.08 | -0.13% | 83,300 |
| Jul 21, 2025 | 112.95 | 114.10 | 112.13 | 112.23 | 112.23 | -1.44% | 80,200 |
| Jul 18, 2025 | 115.05 | 115.05 | 113.54 | 113.87 | 113.87 | -1.03% | 50,042 |
| Jul 17, 2025 | 113.18 | 115.41 | 113.18 | 115.05 | 115.05 | 1.71% | 58,100 |
| Jul 16, 2025 | 112.96 | 114.12 | 111.89 | 113.12 | 113.12 | 0.55% | 57,200 |
| Jul 15, 2025 | 114.54 | 114.54 | 111.12 | 112.50 | 112.50 | -1.76% | 43,426 |
| Jul 14, 2025 | 112.73 | 114.79 | 112.48 | 114.52 | 114.52 | 2.23% | 79,000 |
| Jul 11, 2025 | 111.61 | 112.22 | 110.02 | 112.02 | 112.02 | -0.08% | 153,534 |
| Jul 10, 2025 | 112.64 | 112.97 | 111.92 | 112.11 | 112.11 | -0.47% | 99,123 |
| Jul 9, 2025 | 112.61 | 113.35 | 111.82 | 112.64 | 112.54 | 0.54% | 76,822 |
| Jul 8, 2025 | 112.04 | 113.32 | 111.61 | 112.03 | 111.93 | -0.07% | 74,802 |