Skip to main content
logo
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
111.30
+1.16 (1.05%)
At close: Nov 28, 2025

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025110.41111.30109.87111.30111.301.05%49,517
Nov 27, 2025110.60110.63109.92110.14110.140.48%25,885
Nov 26, 2025109.03109.91107.69109.61109.610.28%79,716
Nov 25, 2025108.43110.67108.43109.30109.300.80%173,367
Nov 24, 2025108.00108.57106.69108.43108.431.34%270,865
Nov 21, 2025106.08107.39105.31107.00107.001.18%98,215
Nov 20, 2025106.09106.18105.09105.75105.750.52%126,411
Nov 19, 2025105.23106.04104.71105.20105.20-0.05%98,576
Nov 18, 2025104.01105.72102.73105.25105.250.40%80,686
Nov 17, 2025106.50108.54103.66104.83104.83-2.06%131,487
Nov 14, 2025105.98108.04105.98107.03107.030.07%162,091
Nov 13, 2025109.28109.71106.58106.95106.95-2.50%163,245
Nov 12, 2025111.84112.00109.58109.69109.69-0.89%123,776
Nov 11, 2025111.01112.13110.43110.68110.68-0.62%109,892
Nov 10, 2025115.38115.72111.24111.37111.37-3.25%155,272
Nov 7, 2025117.90117.90114.78115.11115.11-2.16%109,975
Nov 6, 2025116.74120.60116.69117.65117.65-1.19%92,777
Nov 5, 2025118.33119.61117.65119.07119.070.74%53,082
Nov 4, 2025120.52120.93118.09118.20118.20-1.57%123,450
Nov 3, 2025121.99121.99119.64120.08120.08-1.57%147,802
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%63,058
Oct 28, 2025123.06124.23119.90120.74120.74-1.74%96,888
Oct 27, 2025121.06123.59121.06122.88122.882.05%72,880
Oct 24, 2025119.94120.71118.80120.41120.411.65%65,477
Oct 23, 2025116.19118.45115.92118.45118.451.91%65,538
Oct 22, 2025116.49116.60115.88116.23116.23-0.35%87,668
Oct 21, 2025116.11117.50115.21116.64116.640.14%44,165
Oct 20, 2025116.40117.76115.97116.48116.480.36%73,757
Oct 17, 2025116.36116.68115.31116.06116.06-0.55%86,872
Oct 16, 2025119.23119.37116.62116.70116.70-2.08%91,147
Oct 15, 2025118.88121.15118.76119.18119.180.46%55,285
Oct 14, 2025116.20119.14115.16118.63118.631.93%158,870
Oct 10, 2025119.81119.81116.33116.38116.38-2.25%84,727
Oct 9, 2025121.19121.79118.88119.06118.96-2.10%74,983
Oct 8, 2025121.31121.75119.98121.61121.510.44%71,287
Oct 7, 2025120.56121.39120.13121.08120.98-0.16%82,467
Oct 6, 2025123.21123.21121.01121.27121.17-1.21%38,678
Oct 3, 2025122.08123.60122.07122.76122.660.99%53,482
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%108,091
Sep 29, 2025123.59125.61123.59124.42124.321.04%42,109
Sep 26, 2025122.01123.52122.01123.14123.041.03%76,991
Sep 25, 2025122.56124.71120.75121.88121.78-0.61%61,784
Sep 24, 2025122.74123.80121.92122.63122.53-0.09%55,266
Sep 23, 2025123.75124.35122.46122.74122.64-0.87%54,218
Sep 22, 2025122.78123.84121.00123.82123.720.43%86,391
Sep 19, 2025123.42124.23122.53123.29123.19-0.05%321,820