Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	114.37	116.18	114.31	116.02	-	0.56%	96,060
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
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	110.04	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