Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	116.50	117.39	116.20	116.66	116.66	0.09%	70,633
Jan 8, 2026	115.52	116.96	115.52	116.55	116.45	0.27%	61,360
Jan 7, 2026	118.38	118.82	116.03	116.24	116.14	-2.48%	67,081
Jan 6, 2026	116.61	119.77	115.60	119.20	119.10	2.69%	117,810
Jan 5, 2026	113.17	117.91	113.17	116.08	115.98	1.83%	123,395
Jan 2, 2026	113.03	113.99	112.38	113.99	113.89	0.91%	32,637
Dec 31, 2025	112.55	113.89	112.55	112.96	112.86	-0.11%	37,186
Dec 30, 2025	112.35	113.90	111.81	113.08	112.98	0.83%	95,803
Dec 29, 2025	110.57	112.56	110.41	112.15	112.05	1.56%	76,159
Dec 24, 2025	111.42	111.42	110.43	110.43	110.34	-1.38%	24,822
Dec 23, 2025	111.75	112.47	111.72	111.97	111.87	-0.36%	76,219
Dec 22, 2025	110.97	112.82	110.97	112.38	112.28	1.27%	33,131
Dec 19, 2025	110.82	111.73	110.61	110.97	110.87	0.19%	118,173
Dec 18, 2025	111.85	112.84	110.49	110.76	110.66	-0.48%	57,922
Dec 17, 2025	112.24	113.25	111.22	111.29	111.19	-0.88%	77,095
Dec 16, 2025	111.06	112.91	111.06	112.28	112.18	1.25%	88,263
Dec 15, 2025	111.99	113.00	110.76	110.89	110.79	-1.19%	99,910
Dec 12, 2025	112.85	113.35	111.15	112.23	112.13	-1.79%	101,269
Dec 11, 2025	114.07	115.28	113.83	114.28	114.18	0.05%	60,960
Dec 10, 2025	112.62	114.60	112.62	114.22	114.12	1.26%	107,755
Dec 9, 2025	113.33	114.31	112.80	112.80	112.70	-0.12%	64,783
Dec 8, 2025	112.70	112.98	111.84	112.94	112.84	-0.20%	74,559
Dec 5, 2025	113.56	113.79	112.30	113.17	113.07	0.43%	54,743
Dec 4, 2025	113.01	114.53	112.62	112.68	112.58	-0.16%	104,372
Dec 3, 2025	112.31	113.25	111.86	112.86	112.76	0.93%	147,159
Dec 2, 2025	111.99	112.10	110.69	111.82	111.72	0.51%	53,641
Dec 1, 2025	110.42	111.41	109.81	111.25	111.15	-0.04%	97,555
Nov 28, 2025	110.41	111.30	109.87	111.30	111.20	1.05%	49,517
Nov 27, 2025	110.60	110.63	109.92	110.14	110.05	0.48%	25,885
Nov 26, 2025	109.03	109.91	107.69	109.61	109.52	0.28%	79,716
Nov 25, 2025	108.43	110.67	108.43	109.30	109.21	0.80%	173,367
Nov 24, 2025	108.00	108.57	106.69	108.43	108.34	1.34%	270,865
Nov 21, 2025	106.08	107.39	105.31	107.00	106.91	1.18%	98,089
Nov 20, 2025	106.09	106.18	105.09	105.75	105.66	0.52%	126,411
Nov 19, 2025	105.23	106.04	104.71	105.20	105.11	-0.05%	98,576
Nov 18, 2025	104.01	105.72	102.73	105.25	105.16	0.40%	80,686
Nov 17, 2025	106.50	108.54	103.66	104.83	104.74	-2.06%	131,487
Nov 14, 2025	105.98	108.04	105.98	107.03	106.94	0.07%	162,091
Nov 13, 2025	109.28	109.71	106.58	106.95	106.86	-2.50%	163,245
Nov 12, 2025	111.84	112.00	109.58	109.69	109.60	-0.89%	123,776
Nov 11, 2025	111.01	112.13	110.43	110.68	110.59	-0.62%	109,892
Nov 10, 2025	115.38	115.72	111.24	111.37	111.27	-3.25%	155,272
Nov 7, 2025	117.90	117.90	114.78	115.11	115.01	-2.16%	109,975
Nov 6, 2025	116.74	120.60	116.69	117.65	117.55	-1.19%	92,777
Nov 5, 2025	118.33	119.61	117.65	119.07	118.97	0.74%	53,082
Nov 4, 2025	120.52	120.93	118.09	118.20	118.10	-1.57%	123,450
Nov 3, 2025	121.99	121.99	119.64	120.08	119.98	-1.57%	147,802
Oct 31, 2025	123.21	124.06	121.47	122.00	121.90	-0.37%	209,411
Oct 30, 2025	120.59	131.38	119.51	122.45	122.34	3.47%	362,830
Oct 29, 2025	120.41	120.41	117.82	118.34	118.24	-1.99%	63,058