Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	107.62	108.50	107.16	108.07	108.07	1.53%	59,158
Jul 9, 2026	107.73	108.11	106.10	106.54	106.44	-0.69%	130,052
Jul 8, 2026	111.53	111.73	106.44	107.28	107.18	-3.78%	246,232
Jul 7, 2026	113.19	113.19	109.75	111.50	111.40	-0.77%	111,061
Jul 6, 2026	109.48	113.90	109.48	112.37	112.26	1.86%	169,251
Jul 3, 2026	108.97	110.89	108.97	110.32	110.22	1.24%	38,431
Jul 2, 2026	107.12	109.39	107.09	108.97	108.87	2.74%	200,373
Jun 30, 2026	106.47	106.91	104.22	106.06	105.96	2.24%	97,125
Jun 29, 2026	104.54	104.91	102.98	103.74	103.64	-0.77%	79,159
Jun 26, 2026	104.23	105.31	103.93	104.54	104.44	-0.20%	112,467
Jun 25, 2026	106.57	107.00	104.00	104.75	104.65	0.74%	86,214
Jun 24, 2026	105.46	106.34	103.85	103.98	103.88	-1.35%	137,043
Jun 23, 2026	108.03	108.51	105.19	105.40	105.30	-2.79%	121,422
Jun 22, 2026	108.55	110.66	108.30	108.43	108.33	-0.90%	39,238
Jun 19, 2026	111.13	111.13	109.02	109.41	109.31	-1.51%	379,610
Jun 18, 2026	111.94	111.94	110.83	111.09	110.99	0.01%	83,888
Jun 17, 2026	110.18	112.86	110.11	111.08	110.98	0.18%	111,228
Jun 16, 2026	110.50	112.49	110.50	110.88	110.78	-0.07%	80,571
Jun 15, 2026	108.60	112.85	108.05	110.96	110.86	0.30%	71,452
Jun 12, 2026	107.16	111.22	107.16	110.63	110.53	2.86%	108,904
Jun 11, 2026	107.37	108.84	106.50	107.55	107.45	-0.04%	145,198
Jun 10, 2026	109.88	110.28	107.39	107.59	107.49	-2.10%	83,930
Jun 9, 2026	108.40	110.48	107.68	109.90	109.80	1.71%	73,959
Jun 8, 2026	109.00	109.70	107.89	108.05	107.95	-0.82%	82,773
Jun 5, 2026	109.92	111.37	107.37	108.94	108.84	-1.01%	147,796
Jun 4, 2026	107.49	110.75	107.49	110.05	109.95	2.46%	112,464
Jun 3, 2026	109.10	109.28	105.41	107.41	107.31	-2.60%	144,171
Jun 2, 2026	110.27	111.12	109.70	110.28	110.18	-0.82%	145,548
Jun 1, 2026	110.77	111.62	108.92	111.19	111.09	1.01%	109,274
May 29, 2026	109.52	111.71	109.18	110.08	109.98	1.19%	170,856
May 28, 2026	108.50	111.43	108.46	108.79	108.69	0.46%	109,292
May 27, 2026	106.27	108.79	105.82	108.29	108.19	1.84%	122,214
May 26, 2026	105.95	106.37	105.09	106.33	106.23	0.53%	65,604
May 25, 2026	105.23	107.41	105.00	105.77	105.67	0.69%	29,213
May 22, 2026	106.13	106.95	104.65	105.05	104.95	-1.26%	96,823
May 21, 2026	106.07	106.98	104.80	106.39	106.29	-0.32%	90,823
May 20, 2026	103.91	107.82	103.80	106.73	106.63	2.68%	111,772
May 19, 2026	109.64	109.64	103.44	103.94	103.84	-4.42%	161,501
May 15, 2026	113.22	113.22	106.74	108.75	108.65	-3.71%	169,634
May 14, 2026	111.13	113.47	110.90	112.94	112.83	2.12%	99,251
May 13, 2026	114.29	114.29	110.43	110.59	110.49	-2.93%	93,317
May 12, 2026	113.45	114.07	112.30	113.93	113.82	0.41%	93,866
May 11, 2026	116.06	116.06	113.20	113.47	113.36	-1.88%	112,412
May 8, 2026	116.46	116.94	114.56	115.65	115.54	-0.85%	109,958
May 7, 2026	115.06	117.00	115.06	116.64	116.53	1.43%	122,159
May 6, 2026	117.00	117.34	114.97	114.99	114.88	-1.21%	121,527
May 5, 2026	114.15	116.82	113.93	116.40	116.29	2.09%	160,640
May 4, 2026	115.58	116.00	113.54	114.02	113.91	-1.35%	75,902
May 1, 2026	115.00	116.00	113.82	115.58	115.47	0.99%	91,317
Apr 30, 2026	112.25	114.97	112.25	114.45	114.34	1.97%	69,777