Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	106.71	107.22	106.50	106.99	106.99	0.28%	161,544
Jun 19, 2025	106.67	106.93	105.96	106.69	106.69	0.18%	31,900
Jun 18, 2025	104.56	106.93	104.56	106.50	106.50	1.55%	68,600
Jun 17, 2025	104.95	105.81	104.43	104.87	104.87	-0.48%	106,100
Jun 16, 2025	106.18	107.16	104.90	105.38	105.38	-0.61%	110,400
Jun 13, 2025	107.00	107.81	105.12	106.03	106.03	-1.91%	128,300
Jun 12, 2025	106.05	108.30	106.05	108.09	108.09	1.43%	109,500
Jun 11, 2025	107.00	107.96	106.03	106.57	106.57	-0.74%	125,703
Jun 10, 2025	108.04	108.49	106.95	107.36	107.36	-0.58%	113,600
Jun 9, 2025	106.03	108.67	105.82	107.99	107.99	1.85%	237,628
Jun 6, 2025	105.05	106.09	104.47	106.03	106.03	0.98%	136,340
Jun 5, 2025	106.09	106.09	103.43	105.00	105.00	-0.48%	147,527
Jun 4, 2025	104.76	105.57	103.48	105.51	105.51	0.80%	157,649
Jun 3, 2025	103.35	104.85	102.60	104.67	104.67	1.12%	185,900
Jun 2, 2025	100.50	103.60	100.50	103.51	103.51	1.61%	281,405
May 30, 2025	101.31	103.05	101.25	101.87	101.87	-0.11%	4,532,686
May 29, 2025	102.99	103.19	101.06	101.98	101.98	-0.79%	328,821
May 28, 2025	102.45	103.92	102.23	102.79	102.79	-0.22%	184,637
May 27, 2025	100.63	103.42	100.25	103.02	103.02	2.30%	153,300
May 26, 2025	102.69	102.69	100.58	100.70	100.70	-0.67%	123,090
May 23, 2025	100.16	101.77	100.16	101.38	101.38	-0.38%	174,891
May 22, 2025	100.70	102.56	99.75	101.77	101.77	1.00%	210,000
May 21, 2025	103.50	105.81	100.37	100.76	100.76	-3.96%	247,849
May 20, 2025	104.15	105.12	103.11	104.91	104.91	0.19%	155,430
May 16, 2025	104.32	106.40	103.91	104.71	104.71	0.16%	200,360
May 15, 2025	102.12	105.83	100.96	104.54	104.54	2.51%	217,439
May 14, 2025	108.15	108.15	101.88	101.98	101.98	-4.97%	483,131
May 13, 2025	105.04	108.26	104.96	107.31	107.31	1.37%	143,600
May 12, 2025	105.73	107.32	105.10	105.86	105.86	2.56%	142,600
May 9, 2025	103.25	103.57	96.43	103.22	103.22	1.30%	268,700
May 8, 2025	99.23	101.98	98.42	101.90	101.90	2.98%	109,869
May 7, 2025	99.40	100.31	98.40	98.95	98.95	0.16%	117,200
May 6, 2025	98.56	99.75	96.70	98.79	98.79	-0.57%	110,700
May 5, 2025	100.06	101.83	99.34	99.36	99.36	-2.05%	125,400
May 2, 2025	100.11	101.64	99.80	101.44	101.44	2.39%	160,757
May 1, 2025	97.49	99.62	97.39	99.07	99.07	1.50%	203,000
Apr 30, 2025	96.80	97.78	94.59	97.61	97.61	0.50%	219,185
Apr 29, 2025	96.80	98.40	96.80	97.12	97.12	0.19%	158,303
Apr 28, 2025	95.84	97.50	95.01	96.94	96.94	1.20%	119,384
Apr 25, 2025	95.26	96.64	94.88	95.79	95.79	0.18%	107,400
Apr 24, 2025	91.91	95.70	91.91	95.62	95.62	3.78%	130,300
Apr 23, 2025	92.83	94.49	91.99	92.14	92.14	1.06%	128,640
Apr 22, 2025	89.38	91.37	89.38	91.17	91.17	3.53%	168,500
Apr 21, 2025	89.36	90.49	87.60	88.06	88.06	-2.84%	149,044
Apr 17, 2025	90.47	92.71	90.47	90.63	90.63	-1.22%	222,822
Apr 16, 2025	91.50	95.05	91.06	91.75	91.75	-0.46%	261,534
Apr 15, 2025	92.04	93.92	90.99	92.17	92.17	0.24%	237,318
Apr 14, 2025	91.84	92.13	89.79	91.95	91.95	2.76%	138,500
Apr 11, 2025	86.65	89.94	86.64	89.48	89.48	2.56%	131,700
Apr 10, 2025	93.07	93.07	86.97	87.25	87.25	-8.16%	199,830