Skip to main content
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
105.02
-5.10 (-4.63%)
Feb 21, 2025, 4:00 PM EST

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025111.54112.71109.86110.12110.12-0.49%89,191
Feb 19, 2025109.07110.68108.58110.66110.660.74%100,137
Feb 18, 2025109.91111.14109.45109.85109.85-0.30%109,001
Feb 14, 2025110.16110.72108.88110.18110.181.51%98,100
Feb 13, 2025108.01109.28108.01108.54108.540.46%91,317
Feb 12, 2025107.51108.53107.50108.04108.04-0.52%91,006
Feb 11, 2025109.11109.59108.18108.61108.61-0.98%54,602
Feb 10, 2025111.09111.09109.43109.68109.68-0.71%95,507
Feb 7, 2025113.02113.02110.08110.46110.46-2.21%145,800
Feb 6, 2025112.64113.44112.02112.96112.960.78%101,000
Feb 5, 2025111.01112.15110.29112.09112.091.45%63,136
Feb 4, 2025110.27112.70110.25110.49110.49-0.68%91,100
Feb 3, 2025108.00111.88105.43111.25111.25-0.20%127,643
Jan 31, 2025111.20111.64110.08111.47111.470.50%118,500
Jan 30, 2025112.95113.19110.85110.91110.91-1.18%86,609
Jan 29, 2025112.83113.39110.85112.23112.23-0.49%60,400
Jan 28, 2025112.06113.63112.06112.78112.780.56%46,603
Jan 27, 2025110.60113.59110.60112.15112.15-1.19%111,600
Jan 24, 2025113.18114.32112.58113.50113.50-0.13%67,500
Jan 23, 2025112.56114.99112.56113.65113.650.40%91,833
Jan 22, 2025112.83113.34112.28113.20113.200.28%51,244
Jan 21, 2025111.14113.63111.14112.88112.881.42%78,237
Jan 20, 2025110.76111.70110.64111.30111.300.33%18,318
Jan 17, 2025111.13111.84110.39110.93110.930.40%70,702
Jan 16, 2025111.15111.15110.02110.49110.49-0.55%76,645
Jan 15, 2025111.86113.11110.88111.10111.100.48%57,500
Jan 14, 2025108.51111.36108.51110.57110.571.91%131,300
Jan 13, 2025114.18114.67108.26108.50108.50-5.67%148,200
Jan 10, 2025117.50118.00113.90115.02115.02-0.84%153,700
Jan 9, 2025115.93116.54115.87116.00115.90-0.08%24,040
Jan 8, 2025115.16116.45114.46116.09115.990.94%62,405
Jan 7, 2025115.00116.31114.95115.01114.91-0.85%152,700
Jan 6, 2025115.05118.00114.99116.00115.901.22%104,800
Jan 3, 2025112.25116.00112.25114.60114.502.02%73,413
Jan 2, 2025112.00114.71112.00112.33112.230.04%57,500
Dec 31, 2024113.65114.18112.08112.28112.18-1.53%94,833
Dec 30, 2024112.90114.37112.34114.02113.920.42%100,000
Dec 27, 2024110.61113.80110.61113.54113.442.89%211,647
Dec 24, 2024109.94110.35108.94110.35110.250.99%25,042
Dec 23, 2024110.46110.60108.89109.27109.18-1.03%39,700
Dec 20, 2024110.55111.35109.75110.41110.31-0.78%381,500
Dec 19, 2024110.50111.64109.59111.28111.180.88%184,100
Dec 18, 2024112.50113.14110.08110.31110.21-2.16%190,700
Dec 17, 2024113.93114.10112.71112.74112.64-0.89%129,043
Dec 16, 2024115.12115.70113.32113.75113.65-1.19%78,700
Dec 13, 2024115.01115.54114.26115.12115.020.57%64,400
Dec 12, 2024118.00118.00114.44114.47114.37-2.79%68,827
Dec 11, 2024116.89118.89116.62117.75117.651.03%126,000
Dec 10, 2024116.42116.69115.28116.55116.450.17%73,800
Dec 9, 2024114.28117.13114.28116.35116.250.59%173,515
Dec 6, 2024117.12117.12115.00115.67115.570.09%72,100
Dec 5, 2024115.40116.35115.00115.57115.470.35%96,002
Dec 4, 2024115.00115.79114.68115.17115.070.49%117,313
Dec 3, 2024113.81114.99113.00114.61114.510.70%117,200
Dec 2, 2024113.90114.45112.87113.81113.71-0.07%97,800
Nov 29, 2024112.83114.28112.78113.89113.790.41%70,909
Nov 28, 2024113.53115.37112.97113.42113.32-0.04%18,000
Nov 27, 2024112.92114.42112.92113.47113.37-0.40%113,200
Nov 26, 2024114.56114.81113.42113.93113.83-1.14%67,400
Nov 25, 2024112.48115.27112.37115.24115.142.81%426,700
Nov 22, 2024112.00112.32111.55112.09111.990.15%114,100
Nov 21, 2024110.23112.24109.78111.92111.821.31%127,838
Nov 20, 2024111.23111.23109.77110.47110.37-0.64%101,914
Nov 19, 2024111.50112.08110.31111.18111.08-0.40%224,200
Nov 18, 2024112.69113.31111.36111.63111.53-1.36%192,300
Nov 15, 2024114.89115.25112.72113.17113.07-1.83%148,700
Nov 14, 2024114.99117.42114.19115.28115.180.11%212,303
Nov 13, 2024115.91115.94113.79115.15115.05-0.71%186,133
Nov 12, 2024118.56118.56115.82115.97115.87-2.04%103,917
Nov 11, 2024113.35118.91112.70118.38118.286.53%267,604
Nov 8, 2024110.25115.50110.00111.12111.022.18%342,621
Nov 7, 2024108.87109.94107.38108.75108.661.07%249,600
Nov 6, 2024103.88107.89103.88107.60107.514.53%114,600
Nov 5, 2024102.01103.82102.00102.94102.851.31%81,241
Nov 4, 202499.56103.0099.56101.61101.520.86%75,833
Nov 1, 2024100.01102.28100.01100.74100.650.52%104,448
Oct 31, 2024100.80101.0098.57100.22100.13-0.36%144,114
Oct 30, 2024100.68102.77100.07100.58100.49-0.14%105,540
Oct 29, 202498.99101.0098.88100.72100.631.93%117,634
Oct 28, 202496.6899.2296.6898.8198.721.99%51,720
Oct 25, 202497.5997.7096.1596.8896.80-0.19%30,600
Oct 24, 202495.5297.8594.9797.0696.981.02%85,142
Oct 23, 202497.5097.6495.0996.0896.00-1.46%58,705
Oct 22, 202498.1798.3496.5497.5097.42-0.85%115,108
Oct 21, 202499.0499.0497.9398.3498.26-0.78%58,431
Oct 18, 2024100.06100.8299.1099.1199.02-0.94%61,700
Oct 17, 202496.64100.6396.64100.0599.963.57%75,136
Oct 16, 202496.3497.9496.3496.6096.520.27%107,700
Oct 15, 202499.1099.1096.0496.3496.26-2.29%133,500
Oct 11, 202499.0499.6598.6098.6098.51-0.65%66,500
Oct 10, 202498.0299.6197.8699.2599.160.75%112,000
Oct 9, 202498.0998.6997.8398.5198.330.32%40,719
Oct 8, 202498.1398.9597.4598.2098.020.07%53,219
Oct 7, 202497.2898.4997.2898.1397.950.16%67,907
Oct 4, 202497.6598.6497.5597.9797.790.43%48,500
Oct 3, 202495.3998.4395.3997.5597.371.63%111,644
Oct 2, 202494.4196.6394.4195.9995.811.42%90,200
Oct 1, 202494.6895.2293.5094.6594.47-0.08%52,519
Sep 30, 202494.4595.4293.7994.7394.55-0.35%107,031
Sep 27, 202496.4797.5894.8395.0694.88-1.46%65,427