Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	110.55	111.35	109.75	110.41	110.41	-0.78%	381,633
Dec 19, 2024	110.50	111.64	109.59	111.28	111.28	0.88%	184,100
Dec 18, 2024	112.50	113.14	110.08	110.31	110.31	-2.16%	190,700
Dec 17, 2024	113.93	114.10	112.71	112.74	112.74	-0.89%	129,043
Dec 16, 2024	115.12	115.70	113.32	113.75	113.75	-1.19%	78,705
Dec 13, 2024	115.01	115.54	114.26	115.12	115.12	0.57%	64,400
Dec 12, 2024	118.00	118.00	114.44	114.47	114.47	-2.79%	68,924
Dec 11, 2024	116.89	118.89	116.62	117.75	117.75	1.03%	126,000
Dec 10, 2024	116.42	116.69	115.28	116.55	116.55	0.17%	73,830
Dec 9, 2024	114.28	117.13	114.28	116.35	116.35	0.59%	173,515
Dec 6, 2024	117.12	117.12	115.00	115.67	115.67	0.09%	72,154
Dec 5, 2024	115.40	116.35	115.00	115.57	115.57	0.35%	96,002
Dec 4, 2024	115.00	115.79	114.68	115.17	115.17	0.49%	117,353
Dec 3, 2024	113.81	114.99	113.00	114.61	114.61	0.70%	117,200
Dec 2, 2024	113.90	114.45	112.87	113.81	113.81	-0.07%	97,875
Nov 29, 2024	112.83	114.28	112.78	113.89	113.89	0.41%	70,909
Nov 28, 2024	113.53	115.37	112.97	113.42	113.42	-0.04%	18,000
Nov 27, 2024	112.92	114.42	112.92	113.47	113.47	-0.40%	113,200
Nov 26, 2024	114.56	114.81	113.42	113.93	113.93	-1.14%	67,419
Nov 25, 2024	112.48	115.27	112.37	115.24	115.24	2.81%	426,700
Nov 22, 2024	112.00	112.32	111.55	112.09	112.09	0.15%	114,113
Nov 21, 2024	110.23	112.24	109.78	111.92	111.92	1.31%	127,838
Nov 20, 2024	111.23	111.23	109.77	110.47	110.47	-0.64%	101,990
Nov 19, 2024	111.50	112.08	110.31	111.18	111.18	-0.40%	224,200
Nov 18, 2024	112.69	113.31	111.36	111.63	111.63	-1.36%	192,399
Nov 15, 2024	114.89	115.25	112.72	113.17	113.17	-1.83%	148,700
Nov 14, 2024	114.99	117.42	114.19	115.28	115.28	0.11%	212,390
Nov 13, 2024	115.91	115.94	113.79	115.15	115.15	-0.71%	186,133
Nov 12, 2024	118.56	118.56	115.82	115.97	115.97	-2.04%	103,971
Nov 11, 2024	113.35	118.91	112.70	118.38	118.38	6.53%	267,604
Nov 8, 2024	110.25	115.50	110.00	111.12	111.12	2.18%	342,776
Nov 7, 2024	108.87	109.94	107.38	108.75	108.75	1.07%	249,600
Nov 6, 2024	103.88	107.89	103.88	107.60	107.60	4.53%	114,637
Nov 5, 2024	102.01	103.82	102.00	102.94	102.94	1.31%	81,241
Nov 4, 2024	99.56	103.00	99.56	101.61	101.61	0.86%	75,882
Nov 1, 2024	100.01	102.28	100.01	100.74	100.74	0.52%	104,448
Oct 31, 2024	100.80	101.00	98.57	100.22	100.22	-0.36%	144,114
Oct 30, 2024	100.68	102.77	100.07	100.58	100.58	-0.14%	105,540
Oct 29, 2024	98.99	101.00	98.88	100.72	100.72	1.93%	117,676
Oct 28, 2024	96.68	99.22	96.68	98.81	98.81	1.99%	51,720
Oct 25, 2024	97.59	97.70	96.15	96.88	96.88	-0.19%	30,713
Oct 24, 2024	95.52	97.85	94.97	97.06	97.06	1.02%	85,142
Oct 23, 2024	97.50	97.64	95.09	96.08	96.08	-1.46%	58,705
Oct 22, 2024	98.17	98.34	96.54	97.50	97.50	-0.85%	115,108
Oct 21, 2024	99.04	99.04	97.93	98.34	98.34	-0.78%	58,520
Oct 18, 2024	100.06	100.82	99.10	99.11	99.11	-0.94%	61,700
Oct 17, 2024	96.64	100.63	96.64	100.05	100.05	3.57%	75,145
Oct 16, 2024	96.34	97.94	96.34	96.60	96.60	0.27%	107,700
Oct 15, 2024	99.10	99.10	96.04	96.34	96.34	-2.29%	133,500
Oct 11, 2024	99.04	99.65	98.60	98.60	98.60	-0.65%	66,500
Oct 10, 2024	98.02	99.61	97.86	99.25	99.25	0.75%	112,000
Oct 9, 2024	98.09	98.69	97.83	98.51	98.41	0.32%	40,719
Oct 8, 2024	98.13	98.95	97.45	98.20	98.10	0.07%	53,219
Oct 7, 2024	97.28	98.49	97.28	98.13	98.03	0.16%	67,907
Oct 4, 2024	97.65	98.64	97.55	97.97	97.87	0.43%	48,500
Oct 3, 2024	95.39	98.43	95.39	97.55	97.45	1.63%	111,644
Oct 2, 2024	94.41	96.63	94.41	95.99	95.89	1.42%	90,200
Oct 1, 2024	94.68	95.22	93.50	94.65	94.55	-0.08%	52,519
Sep 30, 2024	94.45	95.42	93.79	94.73	94.63	-0.35%	107,031
Sep 27, 2024	96.47	97.58	94.83	95.06	94.96	-1.46%	65,427
Sep 26, 2024	94.73	97.25	92.49	96.47	96.37	3.22%	81,104
Sep 25, 2024	94.23	95.20	93.34	93.46	93.37	-0.48%	79,134
Sep 24, 2024	93.11	94.35	92.90	93.91	93.81	1.10%	53,221
Sep 23, 2024	92.32	93.17	91.71	92.89	92.80	0.16%	69,300
Sep 20, 2024	93.43	93.74	92.44	92.74	92.65	-1.26%	250,312
Sep 19, 2024	92.67	93.94	92.51	93.92	93.82	2.06%	102,100
Sep 18, 2024	91.74	92.73	90.04	92.02	91.93	0.79%	59,710
Sep 17, 2024	91.22	91.35	90.10	91.30	91.21	0.14%	120,000
Sep 16, 2024	91.92	92.00	90.87	91.17	91.08	-0.63%	51,800
Sep 13, 2024	91.97	91.97	90.78	91.75	91.66	0.59%	56,742
Sep 12, 2024	89.94	91.75	89.94	91.21	91.12	1.46%	54,400
Sep 11, 2024	89.00	90.23	88.27	89.90	89.81	0.80%	194,527
Sep 10, 2024	89.01	89.44	87.40	89.19	89.10	0.45%	132,300
Sep 9, 2024	89.07	90.90	88.38	88.79	88.70	0.29%	140,300
Sep 6, 2024	89.64	91.39	87.71	88.53	88.44	-1.56%	376,000
Sep 5, 2024	90.14	91.23	89.60	89.93	89.84	-0.17%	73,114
Sep 4, 2024	92.00	92.96	89.95	90.08	89.99	-2.06%	128,500
Sep 3, 2024	94.40	95.83	91.91	91.97	91.88	-3.41%	82,339
Aug 30, 2024	92.25	95.57	92.16	95.22	95.12	2.63%	202,104
Aug 29, 2024	93.62	94.84	92.74	92.78	92.69	-0.84%	49,300
Aug 28, 2024	94.85	95.96	93.21	93.57	93.48	-1.34%	128,928
Aug 27, 2024	94.54	95.59	93.52	94.84	94.74	1.32%	126,720
Aug 26, 2024	93.75	95.00	93.45	93.60	93.50	0.31%	56,147
Aug 23, 2024	93.17	94.45	92.46	93.31	93.22	0.35%	51,400
Aug 22, 2024	92.38	94.12	92.22	92.98	92.89	0.76%	62,800
Aug 21, 2024	91.39	92.80	91.25	92.28	92.19	1.14%	57,700
Aug 20, 2024	90.82	91.60	90.82	91.24	91.15	0.32%	34,527
Aug 19, 2024	92.00	92.66	90.75	90.95	90.86	-1.22%	43,900
Aug 16, 2024	91.50	92.44	90.79	92.07	91.98	0.16%	58,245
Aug 15, 2024	92.66	92.66	91.34	91.92	91.83	0.42%	71,300
Aug 14, 2024	91.14	92.28	90.36	91.54	91.45	0.62%	82,400
Aug 13, 2024	91.19	92.89	90.88	90.98	90.89	0.42%	101,531
Aug 12, 2024	90.38	91.75	90.01	90.60	90.51	-0.13%	90,300
Aug 9, 2024	88.28	90.85	86.37	90.72	90.63	3.55%	125,121
Aug 8, 2024	85.39	88.41	85.39	87.61	87.52	-0.34%	120,108
Aug 7, 2024	89.22	90.62	87.79	87.91	87.82	-0.52%	121,948
Aug 6, 2024	86.40	89.84	85.36	88.37	88.28	-1.60%	168,805
Aug 2, 2024	92.18	94.93	88.29	89.81	89.72	-4.01%	174,223
Aug 1, 2024	94.61	95.26	92.56	93.56	93.47	-1.11%	370,619
Jul 31, 2024	95.84	95.84	94.06	94.61	94.51	-0.39%	168,700