Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	103.25	103.57	96.43	103.22	103.22	1.30%	268,684
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
Apr 9, 2025	88.95	96.29	87.26	95.00	94.90	6.57%	197,430
Apr 8, 2025	93.03	94.01	87.26	89.14	89.05	-1.32%	300,500
Apr 7, 2025	88.00	93.56	87.47	90.33	90.23	-1.99%	245,100
Apr 4, 2025	92.82	94.14	90.50	92.16	92.06	-3.63%	276,737
Apr 3, 2025	95.75	99.95	94.57	95.63	95.53	-4.48%	266,002
Apr 2, 2025	96.90	100.19	96.61	100.12	100.01	1.25%	184,800
Apr 1, 2025	96.31	98.94	94.91	98.88	98.78	2.67%	114,800
Mar 31, 2025	94.50	97.14	93.61	96.31	96.21	1.21%	197,700
Mar 28, 2025	97.40	97.41	94.52	95.16	95.06	-2.46%	109,200
Mar 27, 2025	97.33	98.60	96.26	97.56	97.46	-0.40%	79,938
Mar 26, 2025	98.49	99.55	97.45	97.95	97.85	-0.77%	126,638
Mar 25, 2025	99.71	100.50	98.64	98.71	98.61	-1.19%	148,719
Mar 24, 2025	97.61	99.95	97.61	99.90	99.79	3.54%	192,100
Mar 21, 2025	98.02	99.20	96.26	96.48	96.38	-2.86%	372,100
Mar 20, 2025	98.22	100.10	98.22	99.32	99.22	0.16%	134,319
Mar 19, 2025	96.86	99.48	96.86	99.16	99.06	2.35%	121,700
Mar 18, 2025	98.44	98.62	96.50	96.88	96.78	-2.11%	144,515
Mar 17, 2025	97.51	99.43	97.51	98.97	98.87	0.59%	114,820
Mar 14, 2025	98.16	98.79	97.24	98.39	98.29	1.90%	137,402
Mar 13, 2025	97.28	98.44	96.49	96.56	96.46	-1.26%	186,613
Mar 12, 2025	97.10	98.66	96.63	97.79	97.69	1.65%	195,300
Mar 11, 2025	97.68	98.29	95.95	96.20	96.10	-1.79%	164,037
Mar 10, 2025	99.19	100.66	97.76	97.95	97.85	-3.23%	222,147
Mar 7, 2025	101.09	102.38	99.88	101.22	101.11	-0.67%	132,534
Mar 6, 2025	102.35	103.52	101.34	101.90	101.79	-2.04%	248,815
Mar 5, 2025	100.04	104.46	100.01	104.02	103.91	3.46%	229,000
Mar 4, 2025	101.69	103.55	97.87	100.54	100.43	-2.82%	386,200
Mar 3, 2025	106.42	107.22	103.14	103.46	103.35	-3.19%	156,300
Feb 28, 2025	106.19	106.89	104.82	106.87	106.76	1.71%	347,531