Skip to main content
logo
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
95.96
-0.67 (-0.69%)
At close: Mar 13, 2026

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202697.5297.9196.4296.42--0.22%29,162
Mar 12, 202697.7698.8296.0296.6396.63-2.69%157,671
Mar 11, 2026100.57100.8899.0099.3099.30-1.24%89,571
Mar 10, 202699.73101.9698.88100.55100.550.41%110,878
Mar 9, 2026101.50101.5098.70100.14100.14-2.24%101,616
Mar 6, 2026103.87104.07101.28102.43102.43-2.39%146,803
Mar 5, 2026103.51105.78103.51104.94104.94-0.61%85,721
Mar 4, 2026104.05105.98104.05105.58105.581.47%76,188
Mar 3, 2026104.02105.33101.97104.05104.05-0.01%122,209
Mar 2, 2026100.27104.4599.13104.06104.062.59%197,567
Feb 27, 2026103.76104.77100.93101.43101.43-3.19%332,813
Feb 26, 2026104.91106.31103.95104.77104.77-0.19%90,498
Feb 25, 2026104.52105.15102.37104.97104.971.87%130,650
Feb 24, 2026103.18103.96102.13103.04103.04-0.08%265,768
Feb 23, 2026104.99104.99102.43103.12103.12-1.83%161,421
Feb 20, 2026106.71107.63103.96105.04105.04-1.21%152,977
Feb 19, 2026107.00107.25106.15106.33106.33-0.99%91,589
Feb 18, 2026106.34107.75106.04107.39107.390.82%41,230
Feb 17, 2026105.27107.46105.27106.52106.520.81%139,798
Feb 13, 2026104.61106.62103.85105.66105.661.14%99,093
Feb 12, 2026107.46108.21103.49104.47104.47-2.82%165,292
Feb 11, 2026108.32108.32105.99107.50107.50-0.68%154,435
Feb 10, 2026106.33108.94106.33108.24108.241.78%117,541
Feb 9, 2026106.45107.14104.93106.35106.35-0.29%191,761
Feb 6, 2026106.98108.21106.26106.66106.660.59%140,905
Feb 5, 2026106.00107.44104.50106.03106.03-0.02%185,406
Feb 4, 2026108.41108.41103.59106.05106.05-2.47%328,414
Feb 3, 2026116.58116.98108.25108.74108.74-6.78%184,919
Feb 2, 2026114.38117.00114.38116.65116.650.54%108,733
Jan 30, 2026114.37116.18114.31116.02116.020.56%100,137
Jan 29, 2026116.07116.91115.11115.37115.37-0.22%103,583
Jan 28, 2026115.42116.44114.80115.62115.620.33%123,882
Jan 27, 2026115.15116.67114.74115.24115.24-0.83%112,411
Jan 26, 2026114.64116.74114.64116.20116.200.56%58,599
Jan 23, 2026115.01115.55114.00115.55115.550.20%69,031
Jan 22, 2026116.26116.63115.00115.32115.320.10%68,654
Jan 21, 2026114.14116.10114.14115.20115.200.88%85,221
Jan 20, 2026117.65117.65114.14114.19114.19-2.94%104,293
Jan 19, 2026117.00118.30117.00117.65117.65-0.95%19,749
Jan 16, 2026117.58119.11117.36118.78118.781.08%126,252
Jan 15, 2026115.56118.48115.56117.51117.511.90%60,985
Jan 14, 2026114.08115.54113.54115.32115.321.14%84,252
Jan 13, 2026115.93115.93113.89114.02114.02-1.28%75,106
Jan 12, 2026115.67116.72114.92115.50115.40-0.99%71,862
Jan 9, 2026116.50117.39116.20116.66116.560.09%70,633
Jan 8, 2026115.52116.96115.52116.55116.450.27%61,360
Jan 7, 2026118.38118.82116.03116.24116.14-2.48%67,081
Jan 6, 2026116.61119.77115.60119.20119.102.69%117,810
Jan 5, 2026113.17117.91113.17116.08115.981.83%123,395
Jan 2, 2026113.03113.99112.38113.99113.890.91%32,637