Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	102.75	104.07	101.44	103.84	103.84	0.03%	97,985
Apr 1, 2026	102.50	104.33	101.44	103.81	103.81	2.26%	131,017
Mar 31, 2026	99.21	102.33	98.73	101.52	101.52	2.98%	105,140
Mar 30, 2026	98.78	100.51	97.59	98.58	98.58	-0.20%	170,113
Mar 27, 2026	100.05	100.16	97.82	98.78	98.78	-2.29%	122,676
Mar 26, 2026	101.08	102.39	101.00	101.10	101.10	-0.19%	67,905
Mar 25, 2026	100.27	101.70	99.89	101.29	101.29	2.35%	110,344
Mar 24, 2026	98.02	99.12	97.33	98.96	98.96	0.28%	51,098
Mar 23, 2026	97.73	100.12	97.37	98.68	98.68	1.64%	96,928
Mar 20, 2026	97.66	98.96	95.15	97.09	97.09	-0.43%	259,163
Mar 19, 2026	98.11	98.61	95.84	97.51	97.51	-1.51%	135,166
Mar 18, 2026	98.85	99.60	97.85	99.01	99.01	0.17%	85,069
Mar 17, 2026	97.69	99.75	97.69	98.84	98.84	1.47%	66,247
Mar 16, 2026	96.70	98.33	95.72	97.41	97.41	1.51%	112,419
Mar 13, 2026	97.52	97.91	95.50	95.96	95.96	-0.69%	138,398
Mar 12, 2026	97.76	98.82	96.02	96.63	96.63	-2.69%	157,671
Mar 11, 2026	100.57	100.88	99.00	99.30	99.30	-1.24%	89,571
Mar 10, 2026	99.73	101.96	98.88	100.55	100.55	0.41%	110,878
Mar 9, 2026	101.50	101.50	98.70	100.14	100.14	-2.24%	101,616
Mar 6, 2026	103.87	104.07	101.28	102.43	102.43	-2.39%	146,803
Mar 5, 2026	103.51	105.78	103.51	104.94	104.94	-0.61%	85,721
Mar 4, 2026	104.05	105.98	104.05	105.58	105.58	1.47%	76,188
Mar 3, 2026	104.02	105.33	101.97	104.05	104.05	-0.01%	122,209
Mar 2, 2026	100.27	104.45	99.13	104.06	104.06	2.59%	197,567
Feb 27, 2026	103.76	104.77	100.93	101.43	101.43	-3.19%	332,813
Feb 26, 2026	104.91	106.31	103.95	104.77	104.77	-0.19%	90,498
Feb 25, 2026	104.52	105.15	102.37	104.97	104.97	1.87%	130,650
Feb 24, 2026	103.18	103.96	102.13	103.04	103.04	-0.08%	265,768
Feb 23, 2026	104.99	104.99	102.43	103.12	103.12	-1.83%	161,421
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