Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	111.83	113.74	111.06	111.91	111.91	-0.41%	95,500
Aug 7, 2025	114.00	116.03	111.87	112.37	112.37	0.67%	107,749
Aug 6, 2025	113.50	114.00	111.43	111.62	111.62	-1.49%	59,316
Aug 5, 2025	113.01	113.48	111.75	113.31	113.31	2.27%	70,909
Aug 1, 2025	111.23	111.93	110.07	110.80	110.80	-1.70%	56,700
Jul 31, 2025	112.51	113.70	112.23	112.72	112.72	-0.51%	81,330
Jul 30, 2025	113.66	114.63	112.58	113.30	113.30	-0.06%	33,600
Jul 29, 2025	113.93	114.44	112.36	113.37	113.37	-0.29%	45,200
Jul 28, 2025	113.38	114.08	113.24	113.70	113.70	0.14%	65,500
Jul 25, 2025	114.35	114.64	113.44	113.54	113.54	-0.43%	120,021
Jul 24, 2025	114.16	114.92	113.29	114.03	114.03	-0.62%	64,520
Jul 23, 2025	112.87	115.25	112.87	114.74	114.74	2.37%	86,944
Jul 22, 2025	112.40	112.70	111.49	112.08	112.08	-0.13%	83,300
Jul 21, 2025	112.95	114.10	112.13	112.23	112.23	-1.44%	80,200
Jul 18, 2025	115.05	115.05	113.54	113.87	113.87	-1.03%	50,042
Jul 17, 2025	113.18	115.41	113.18	115.05	115.05	1.71%	58,100
Jul 16, 2025	112.96	114.12	111.89	113.12	113.12	0.55%	57,200
Jul 15, 2025	114.54	114.54	111.12	112.50	112.50	-1.76%	43,426
Jul 14, 2025	112.73	114.79	112.48	114.52	114.52	2.23%	79,000
Jul 11, 2025	111.61	112.22	110.02	112.02	112.02	-0.08%	153,534
Jul 10, 2025	112.64	112.97	111.92	112.11	112.11	-0.47%	99,123
Jul 9, 2025	112.61	113.35	111.82	112.64	112.54	0.54%	76,822
Jul 8, 2025	112.04	113.32	111.61	112.03	111.93	-0.07%	74,802
Jul 7, 2025	112.74	113.33	111.61	112.11	112.01	-0.99%	58,503
Jul 4, 2025	113.58	113.90	112.76	113.23	113.13	-0.07%	18,807
Jul 3, 2025	112.46	113.74	112.08	113.31	113.21	1.17%	50,924
Jul 2, 2025	111.58	112.60	110.44	112.00	111.90	-0.09%	133,600
Jun 30, 2025	111.10	112.36	110.64	112.10	112.00	0.95%	83,308
Jun 27, 2025	113.31	113.75	110.55	111.05	110.95	-1.98%	179,400
Jun 26, 2025	110.41	114.04	110.41	113.29	113.19	2.38%	89,500
Jun 25, 2025	110.95	111.14	110.18	110.66	110.56	-0.03%	119,100
Jun 24, 2025	108.50	111.23	108.00	110.69	110.59	2.49%	111,700
Jun 23, 2025	106.32	108.39	106.32	108.00	107.90	0.94%	74,000
Jun 20, 2025	106.71	107.22	106.50	106.99	106.90	0.28%	161,425
Jun 19, 2025	106.67	106.93	105.96	106.69	106.60	0.18%	31,900
Jun 18, 2025	104.56	106.93	104.56	106.50	106.41	1.55%	68,600
Jun 17, 2025	104.95	105.81	104.43	104.87	104.78	-0.48%	106,100
Jun 16, 2025	106.18	107.16	104.90	105.38	105.29	-0.61%	110,400
Jun 13, 2025	107.00	107.81	105.12	106.03	105.94	-1.91%	128,300
Jun 12, 2025	106.05	108.30	106.05	108.09	107.99	1.43%	109,500
Jun 11, 2025	107.00	107.96	106.03	106.57	106.48	-0.74%	125,703
Jun 10, 2025	108.04	108.49	106.95	107.36	107.26	-0.58%	113,600
Jun 9, 2025	106.03	108.67	105.82	107.99	107.89	1.85%	237,628
Jun 6, 2025	105.05	106.09	104.47	106.03	105.94	0.98%	136,340
Jun 5, 2025	106.09	106.09	103.43	105.00	104.91	-0.48%	147,527
Jun 4, 2025	104.76	105.57	103.48	105.51	105.42	0.80%	157,625
Jun 3, 2025	103.35	104.85	102.60	104.67	104.58	1.12%	185,900
Jun 2, 2025	100.50	103.60	100.50	103.51	103.42	1.61%	281,405
May 30, 2025	101.31	103.05	101.25	101.87	101.78	-0.11%	4,532,400
May 29, 2025	102.99	103.19	101.06	101.98	101.89	-0.79%	328,821