Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	106.71	107.63	103.96	105.04	105.04	-1.21%	152,977
Feb 19, 2026	107.00	107.25	106.15	106.33	106.33	-0.99%	91,589
Feb 18, 2026	106.34	107.75	106.04	107.39	107.39	0.82%	41,230
Feb 17, 2026	105.27	107.46	105.27	106.52	106.52	0.81%	139,798
Feb 13, 2026	104.61	106.62	103.85	105.66	105.66	1.14%	99,093
Feb 12, 2026	107.46	108.21	103.49	104.47	104.47	-2.82%	165,292
Feb 11, 2026	108.32	108.32	105.99	107.50	107.50	-0.68%	154,435
Feb 10, 2026	106.33	108.94	106.33	108.24	108.24	1.78%	117,541
Feb 9, 2026	106.45	107.14	104.93	106.35	106.35	-0.29%	191,761
Feb 6, 2026	106.98	108.21	106.26	106.66	106.66	0.59%	140,905
Feb 5, 2026	106.00	107.44	104.50	106.03	106.03	-0.02%	185,406
Feb 4, 2026	108.41	108.41	103.59	106.05	106.05	-2.47%	328,414
Feb 3, 2026	116.58	116.98	108.25	108.74	108.74	-6.78%	184,919
Feb 2, 2026	114.38	117.00	114.38	116.65	116.65	0.54%	108,733
Jan 30, 2026	114.37	116.18	114.31	116.02	116.02	0.56%	100,137
Jan 29, 2026	116.07	116.91	115.11	115.37	115.37	-0.22%	103,583
Jan 28, 2026	115.42	116.44	114.80	115.62	115.62	0.33%	123,882
Jan 27, 2026	115.15	116.67	114.74	115.24	115.24	-0.83%	112,411
Jan 26, 2026	114.64	116.74	114.64	116.20	116.20	0.56%	58,599
Jan 23, 2026	115.01	115.55	114.00	115.55	115.55	0.20%	69,031
Jan 22, 2026	116.26	116.63	115.00	115.32	115.32	0.10%	68,654
Jan 21, 2026	114.14	116.10	114.14	115.20	115.20	0.88%	85,221
Jan 20, 2026	117.65	117.65	114.14	114.19	114.19	-2.94%	104,293
Jan 19, 2026	117.00	118.30	117.00	117.65	117.65	-0.95%	19,749
Jan 16, 2026	117.58	119.11	117.36	118.78	118.78	1.08%	126,252
Jan 15, 2026	115.56	118.48	115.56	117.51	117.51	1.90%	60,985
Jan 14, 2026	114.08	115.54	113.54	115.32	115.32	1.14%	84,252
Jan 13, 2026	115.93	115.93	113.89	114.02	114.02	-1.28%	75,106
Jan 12, 2026	115.67	116.72	114.92	115.50	115.40	-0.99%	71,862
Jan 9, 2026	116.50	117.39	116.20	116.66	116.56	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	110.33	-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