Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	105.64	106.21	103.62	105.08	105.08	-0.05%	150,105
Oct 1, 2026	102.34	105.81	101.19	105.13	105.13	3.03%	159,897
Sep 30, 2026	103.63	103.63	100.63	102.04	102.04	-1.35%	171,979
Sep 29, 2026	105.18	105.30	101.90	103.44	103.44	-1.77%	153,723
Sep 28, 2026	108.61	108.61	105.07	105.30	105.30	-3.04%	160,523
Sep 25, 2026	108.34	109.00	106.79	108.60	108.60	0.20%	95,662
Sep 24, 2026	108.82	108.82	107.56	108.38	108.38	-0.48%	76,178
Sep 23, 2026	109.44	109.86	108.67	108.90	108.90	-1.02%	164,017
Sep 22, 2026	109.32	111.14	108.57	110.02	110.02	1.09%	113,579
Sep 21, 2026	109.39	110.12	108.00	108.83	108.83	-0.51%	185,056
Sep 18, 2026	108.77	109.59	107.41	109.39	109.39	0.13%	126,935
Sep 17, 2026	110.00	110.10	108.62	109.25	109.25	0.54%	92,642
Sep 16, 2026	108.65	110.09	107.77	108.66	108.66	0.04%	90,631
Sep 15, 2026	109.10	109.28	107.21	108.62	108.62	-0.50%	93,321
Sep 14, 2026	110.38	110.51	107.69	109.17	109.17	-1.20%	106,556
Sep 11, 2026	108.24	110.64	108.00	110.50	110.50	2.64%	137,303
Sep 10, 2026	108.53	109.01	106.87	107.66	107.66	-1.71%	140,074
Sep 9, 2026	109.99	109.99	108.00	109.53	109.53	-0.25%	78,640
Sep 8, 2026	113.14	113.40	109.79	109.81	109.81	-3.55%	133,874
Sep 4, 2026	112.88	114.15	112.84	113.85	113.85	0.21%	73,381
Sep 3, 2026	112.30	113.70	111.99	113.61	113.61	1.84%	114,845
Sep 2, 2026	110.84	112.71	110.64	111.56	111.56	0.50%	101,902
Sep 1, 2026	112.85	113.59	110.44	111.01	111.01	-1.67%	173,930
Aug 31, 2026	112.22	113.84	111.28	112.89	112.89	-0.19%	154,498
Aug 28, 2026	114.84	114.84	113.10	113.11	113.11	-0.96%	161,792
Aug 27, 2026	114.57	116.76	113.99	114.21	114.21	-2.31%	179,289
Aug 26, 2026	116.54	118.11	116.15	116.91	116.91	0.20%	88,982
Aug 25, 2026	115.79	117.00	114.61	116.68	116.68	1.21%	121,026
Aug 24, 2026	113.39	115.52	112.74	115.28	115.28	1.67%	135,568
Aug 21, 2026	111.24	115.93	111.24	113.39	113.39	1.20%	200,847
Aug 20, 2026	113.25	113.71	110.86	112.04	112.04	-0.59%	87,332
Aug 19, 2026	112.81	113.94	112.34	112.70	112.70	0.03%	146,754
Aug 18, 2026	113.25	113.99	112.30	112.67	112.67	-1.52%	69,864
Aug 17, 2026	115.51	115.57	112.91	114.41	114.41	-0.95%	87,137
Aug 14, 2026	118.01	118.01	114.84	115.51	115.51	-2.12%	123,147
Aug 13, 2026	113.18	118.32	111.74	118.01	118.01	2.60%	110,334
Aug 12, 2026	115.00	115.22	112.70	115.02	115.02	0.14%	139,066
Aug 11, 2026	111.21	115.17	111.00	114.86	114.86	3.60%	153,729
Aug 10, 2026	111.33	112.24	110.48	110.87	110.87	-0.97%	34,577
Aug 7, 2026	112.52	113.14	111.69	111.96	111.96	-0.72%	38,617
Aug 6, 2026	113.14	113.67	111.35	112.77	112.77	-0.65%	51,730
Aug 5, 2026	113.50	115.00	113.13	113.51	113.51	0.11%	111,136
Aug 4, 2026	108.57	115.51	108.52	113.39	113.39	5.64%	192,847
Jul 31, 2026	106.19	107.93	106.14	107.34	107.34	0.40%	117,068
Jul 30, 2026	107.31	108.41	106.06	106.91	106.91	-0.94%	50,581
Jul 29, 2026	110.50	110.50	107.80	107.92	107.92	-2.16%	119,629
Jul 28, 2026	108.60	110.63	108.20	110.30	110.30	1.16%	142,654
Jul 27, 2026	107.12	109.60	107.06	109.04	109.04	2.25%	75,681
Jul 24, 2026	104.07	107.11	103.96	106.64	106.64	3.09%	146,434
Jul 23, 2026	105.11	105.11	102.99	103.44	103.44	-1.75%	85,395