Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	97.40	97.41	94.57	94.57	94.57	-3.06%	32,937
Mar 27, 2025	97.33	98.60	96.26	97.56	97.56	-0.40%	79,938
Mar 26, 2025	98.49	99.55	97.45	97.95	97.95	-0.77%	126,683
Mar 25, 2025	99.71	100.50	98.64	98.71	98.71	-1.19%	148,719
Mar 24, 2025	97.61	99.95	97.61	99.90	99.90	3.54%	192,141
Mar 21, 2025	98.02	99.20	96.26	96.48	96.48	-2.86%	372,100
Mar 20, 2025	98.22	100.10	98.22	99.32	99.32	0.16%	134,361
Mar 19, 2025	96.86	99.48	96.86	99.16	99.16	2.35%	121,700
Mar 18, 2025	98.44	98.62	96.50	96.88	96.88	-2.11%	144,691
Mar 17, 2025	97.51	99.43	97.51	98.97	98.97	0.59%	114,820
Mar 14, 2025	98.16	98.79	97.24	98.39	98.39	1.90%	137,407
Mar 13, 2025	97.28	98.44	96.49	96.56	96.56	-1.26%	186,613
Mar 12, 2025	97.10	98.66	96.63	97.79	97.79	1.65%	195,386
Mar 11, 2025	97.68	98.29	95.95	96.20	96.20	-1.79%	164,037
Mar 10, 2025	99.19	100.66	97.76	97.95	97.95	-3.23%	222,147
Mar 7, 2025	101.09	102.38	99.88	101.22	101.22	-0.67%	132,534
Mar 6, 2025	102.35	103.52	101.34	101.90	101.90	-2.04%	248,816
Mar 5, 2025	100.04	104.46	100.01	104.02	104.02	3.46%	229,000
Mar 4, 2025	101.69	103.55	97.87	100.54	100.54	-2.82%	386,200
Mar 3, 2025	106.42	107.22	103.14	103.46	103.46	-3.19%	156,300
Feb 28, 2025	106.19	106.89	104.82	106.87	106.87	1.71%	347,531
Feb 27, 2025	106.50	107.20	105.02	105.07	105.07	-0.98%	164,200
Feb 26, 2025	104.06	107.64	103.99	106.11	106.11	1.97%	144,811
Feb 25, 2025	105.08	105.72	103.96	104.06	104.06	-1.58%	127,700
Feb 24, 2025	105.00	108.03	104.61	105.73	105.73	0.68%	143,589
Feb 21, 2025	106.37	111.94	104.53	105.02	105.02	-4.63%	183,721
Feb 20, 2025	111.54	112.71	109.86	110.12	110.12	-0.49%	91,900
Feb 19, 2025	109.07	110.68	108.58	110.66	110.66	0.74%	100,137
Feb 18, 2025	109.91	111.14	109.45	109.85	109.85	-0.30%	109,001
Feb 14, 2025	110.16	110.72	108.88	110.18	110.18	1.51%	98,100
Feb 13, 2025	108.01	109.28	108.01	108.54	108.54	0.46%	91,317
Feb 12, 2025	107.51	108.53	107.50	108.04	108.04	-0.52%	91,006
Feb 11, 2025	109.11	109.59	108.18	108.61	108.61	-0.98%	54,602
Feb 10, 2025	111.09	111.09	109.43	109.68	109.68	-0.71%	95,507
Feb 7, 2025	113.02	113.02	110.08	110.46	110.46	-2.21%	145,800
Feb 6, 2025	112.64	113.44	112.02	112.96	112.96	0.78%	101,000
Feb 5, 2025	111.01	112.15	110.29	112.09	112.09	1.45%	63,136
Feb 4, 2025	110.27	112.70	110.25	110.49	110.49	-0.68%	91,100
Feb 3, 2025	108.00	111.88	105.43	111.25	111.25	-0.20%	127,643
Jan 31, 2025	111.20	111.64	110.08	111.47	111.47	0.50%	118,500
Jan 30, 2025	112.95	113.19	110.85	110.91	110.91	-1.18%	86,609
Jan 29, 2025	112.83	113.39	110.85	112.23	112.23	-0.49%	60,400
Jan 28, 2025	112.06	113.63	112.06	112.78	112.78	0.56%	46,603
Jan 27, 2025	110.60	113.59	110.60	112.15	112.15	-1.19%	111,600
Jan 24, 2025	113.18	114.32	112.58	113.50	113.50	-0.13%	67,500
Jan 23, 2025	112.56	114.99	112.56	113.65	113.65	0.40%	91,833
Jan 22, 2025	112.83	113.34	112.28	113.20	113.20	0.28%	51,244
Jan 21, 2025	111.14	113.63	111.14	112.88	112.88	1.42%	78,237
Jan 20, 2025	110.76	111.70	110.64	111.30	111.30	0.33%	18,318
Jan 17, 2025	111.13	111.84	110.39	110.93	110.93	0.40%	70,702