Skip to main content
logo
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
115.11
-2.54 (-2.16%)
Nov 7, 2025, 4:00 PM EST

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025117.90117.90114.78115.11115.11-2.16%109,985
Nov 6, 2025116.74120.60116.69117.65117.65-1.19%92,800
Nov 5, 2025118.33119.61117.65119.07119.070.74%53,100
Nov 4, 2025120.52120.93118.09118.20118.20-1.57%123,500
Nov 3, 2025121.99121.99119.64120.08120.08-1.57%147,831
Oct 31, 2025123.21124.06121.47122.00122.00-0.37%209,411
Oct 30, 2025120.59131.38119.51122.45122.453.47%362,830
Oct 29, 2025120.41120.41117.82118.34118.34-1.99%63,100
Oct 28, 2025123.06124.23119.90120.74120.74-1.74%96,913
Oct 27, 2025121.06123.59121.06122.88122.882.05%72,900
Oct 24, 2025119.94120.71118.80120.41120.411.65%65,500
Oct 23, 2025116.19118.45115.92118.45118.451.91%65,538
Oct 22, 2025116.49116.60115.88116.23116.23-0.35%87,700
Oct 21, 2025116.11117.50115.21116.64116.640.14%44,200
Oct 20, 2025116.40117.76115.97116.48116.480.36%73,800
Oct 17, 2025116.36116.68115.31116.06116.06-0.55%86,900
Oct 16, 2025119.23119.37116.62116.70116.70-2.08%91,159
Oct 15, 2025118.88121.15118.76119.18119.180.46%55,300
Oct 14, 2025116.20119.14115.16118.63118.631.93%158,930
Oct 10, 2025119.81119.81116.33116.38116.38-2.25%84,727
Oct 9, 2025121.19121.79118.88119.06118.96-2.10%75,000
Oct 8, 2025121.31121.75119.98121.61121.510.44%71,300
Oct 7, 2025120.56121.39120.13121.08120.98-0.16%82,500
Oct 6, 2025123.21123.21121.01121.27121.17-1.21%38,700
Oct 3, 2025122.08123.60122.07122.76122.660.99%53,613
Oct 2, 2025122.99122.99120.53121.56121.460.82%64,045
Oct 1, 2025123.07123.48120.01120.57120.47-2.36%68,228
Sep 30, 2025124.42125.16122.19123.49123.39-0.75%108,100
Sep 29, 2025123.59125.61123.59124.42124.321.04%42,159
Sep 26, 2025122.01123.52122.01123.14123.041.03%77,000
Sep 25, 2025122.56124.71120.75121.88121.78-0.61%61,800
Sep 24, 2025122.74123.80121.92122.63122.53-0.09%55,300
Sep 23, 2025123.75124.35122.46122.74122.64-0.87%54,286
Sep 22, 2025122.78123.84121.00123.82123.720.43%86,400
Sep 19, 2025123.42124.23122.53123.29123.19-0.05%322,045
Sep 18, 2025122.26124.00122.26123.35123.250.82%38,200
Sep 17, 2025123.91124.68122.14122.35122.25-1.21%57,697
Sep 16, 2025126.51126.51123.44123.85123.75-1.53%53,300
Sep 15, 2025124.61125.99124.58125.78125.671.17%59,900
Sep 12, 2025122.59124.84121.30124.33124.230.47%68,112
Sep 11, 2025122.07124.73120.76123.75123.651.37%75,046
Sep 10, 2025120.77122.95120.77122.08121.981.31%56,816
Sep 9, 2025121.27122.06120.22120.50120.40-0.85%69,700
Sep 8, 2025119.71121.87118.54121.53121.431.58%111,700
Sep 5, 2025119.59121.06118.63119.64119.540.18%129,029
Sep 4, 2025115.63119.76115.63119.42119.322.34%73,100
Sep 3, 2025116.61117.03115.67116.69116.590.21%50,000
Sep 2, 2025115.99117.00115.18116.44116.34-0.90%60,414
Aug 29, 2025116.47117.97115.79117.50117.40-0.07%48,522
Aug 28, 2025117.92117.92116.04117.58117.480.86%49,514