Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	110.82	111.73	110.61	110.97	110.97	0.19%	118,173
Dec 18, 2025	111.85	112.84	110.49	110.76	110.76	-0.48%	57,922
Dec 17, 2025	112.24	113.25	111.22	111.29	111.29	-0.88%	77,095
Dec 16, 2025	111.06	112.91	111.06	112.28	112.28	1.25%	88,263
Dec 15, 2025	111.99	113.00	110.76	110.89	110.89	-1.19%	99,910
Dec 12, 2025	112.85	113.35	111.15	112.23	112.23	-1.79%	101,269
Dec 11, 2025	114.07	115.28	113.83	114.28	114.28	0.05%	60,960
Dec 10, 2025	112.62	114.60	112.62	114.22	114.22	1.26%	107,755
Dec 9, 2025	113.33	114.31	112.80	112.80	112.80	-0.12%	64,783
Dec 8, 2025	112.70	112.98	111.84	112.94	112.94	-0.20%	74,559
Dec 5, 2025	113.56	113.79	112.30	113.17	113.17	0.43%	54,780
Dec 4, 2025	113.01	114.53	112.62	112.68	112.68	-0.16%	104,372
Dec 3, 2025	112.31	113.25	111.86	112.86	112.86	0.93%	147,186
Dec 2, 2025	111.99	112.10	110.69	111.82	111.82	0.51%	53,641
Dec 1, 2025	110.42	111.41	109.81	111.25	111.25	-0.04%	97,555
Nov 28, 2025	110.41	111.30	109.87	111.30	111.30	1.05%	49,517
Nov 27, 2025	110.60	110.63	109.92	110.14	110.14	0.48%	25,885
Nov 26, 2025	109.03	109.91	107.69	109.61	109.61	0.28%	79,716
Nov 25, 2025	108.43	110.67	108.43	109.30	109.30	0.80%	173,367
Nov 24, 2025	108.00	108.57	106.69	108.43	108.43	1.34%	270,865
Nov 21, 2025	106.08	107.39	105.31	107.00	107.00	1.18%	98,215
Nov 20, 2025	106.09	106.18	105.09	105.75	105.75	0.52%	126,411
Nov 19, 2025	105.23	106.04	104.71	105.20	105.20	-0.05%	98,576
Nov 18, 2025	104.01	105.72	102.73	105.25	105.25	0.40%	80,686
Nov 17, 2025	106.50	108.54	103.66	104.83	104.83	-2.06%	131,487
Nov 14, 2025	105.98	108.04	105.98	107.03	107.03	0.07%	162,091
Nov 13, 2025	109.28	109.71	106.58	106.95	106.95	-2.50%	163,245
Nov 12, 2025	111.84	112.00	109.58	109.69	109.69	-0.89%	123,776
Nov 11, 2025	111.01	112.13	110.43	110.68	110.68	-0.62%	109,892
Nov 10, 2025	115.38	115.72	111.24	111.37	111.37	-3.25%	155,272
Nov 7, 2025	117.90	117.90	114.78	115.11	115.11	-2.16%	109,975
Nov 6, 2025	116.74	120.60	116.69	117.65	117.65	-1.19%	92,777
Nov 5, 2025	118.33	119.61	117.65	119.07	119.07	0.74%	53,082
Nov 4, 2025	120.52	120.93	118.09	118.20	118.20	-1.57%	123,450
Nov 3, 2025	121.99	121.99	119.64	120.08	120.08	-1.57%	147,802
Oct 31, 2025	123.21	124.06	121.47	122.00	122.00	-0.37%	209,411
Oct 30, 2025	120.59	131.38	119.51	122.45	122.45	3.47%	362,830
Oct 29, 2025	120.41	120.41	117.82	118.34	118.34	-1.99%	63,058
Oct 28, 2025	123.06	124.23	119.90	120.74	120.74	-1.74%	96,888
Oct 27, 2025	121.06	123.59	121.06	122.88	122.88	2.05%	72,880
Oct 24, 2025	119.94	120.71	118.80	120.41	120.41	1.65%	65,477
Oct 23, 2025	116.19	118.45	115.92	118.45	118.45	1.91%	65,538
Oct 22, 2025	116.49	116.60	115.88	116.23	116.23	-0.35%	87,668
Oct 21, 2025	116.11	117.50	115.21	116.64	116.64	0.14%	44,165
Oct 20, 2025	116.40	117.76	115.97	116.48	116.48	0.36%	73,757
Oct 17, 2025	116.36	116.68	115.31	116.06	116.06	-0.55%	86,872
Oct 16, 2025	119.23	119.37	116.62	116.70	116.70	-2.08%	91,147
Oct 15, 2025	118.88	121.15	118.76	119.18	119.18	0.46%	55,285
Oct 14, 2025	116.20	119.14	115.16	118.63	118.63	1.93%	158,870
Oct 10, 2025	119.81	119.81	116.33	116.38	116.38	-2.25%	84,727