Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	108.00	110.40	105.72	110.15	110.15	2.73%	194,869
Nov 12, 2026	108.87	108.87	106.74	107.22	107.22	-1.66%	112,473
Nov 11, 2026	110.44	110.96	108.91	109.03	109.03	-1.47%	60,517
Nov 10, 2026	109.73	111.70	109.66	110.66	110.66	0.24%	41,791
Nov 9, 2026	110.18	111.27	109.15	110.40	110.40	1.70%	64,403
Nov 6, 2026	107.74	109.23	107.58	108.55	108.55	0.29%	70,785
Nov 5, 2026	112.64	113.96	106.89	108.24	108.24	-3.28%	102,467
Nov 4, 2026	109.25	112.36	109.25	111.91	111.91	4.50%	100,530
Nov 3, 2026	107.84	109.21	106.54	107.09	107.09	-1.78%	158,005
Nov 2, 2026	105.10	111.00	105.10	109.03	109.03	3.90%	313,085
Oct 30, 2026	104.57	105.65	103.39	104.94	104.94	0.41%	104,271
Oct 29, 2026	103.77	105.40	103.77	104.51	104.51	0.87%	126,700
Oct 28, 2026	104.32	104.75	102.96	103.61	103.61	-0.79%	119,557
Oct 27, 2026	105.62	105.72	103.91	104.44	104.44	-0.32%	100,196
Oct 26, 2026	104.61	106.48	104.57	104.78	104.78	-0.07%	108,532
Oct 23, 2026	105.76	106.42	103.21	104.85	104.85	0.58%	87,235
Oct 22, 2026	102.18	104.69	102.18	104.25	104.25	1.52%	83,404
Oct 21, 2026	102.09	104.27	102.09	102.69	102.69	0.39%	96,273
Oct 20, 2026	99.99	103.16	99.99	102.29	102.29	2.30%	78,216
Oct 19, 2026	100.58	100.58	99.04	99.99	99.99	-0.31%	68,646
Oct 16, 2026	102.26	102.49	100.00	100.30	100.30	-1.92%	213,244
Oct 15, 2026	100.94	102.34	100.09	102.26	102.26	1.75%	161,983
Oct 14, 2026	102.67	102.67	99.50	100.50	100.50	-2.29%	177,216
Oct 13, 2026	103.11	103.69	102.25	102.86	102.86	-0.55%	104,039
Oct 9, 2026	102.24	103.62	101.37	103.43	103.43	1.01%	137,912
Oct 8, 2026	103.00	103.01	100.96	102.50	102.40	-0.86%	67,276
Oct 7, 2026	103.01	103.98	102.50	103.39	103.29	-1.50%	85,528
Oct 6, 2026	106.14	106.14	103.66	104.96	104.86	-0.67%	280,083
Oct 5, 2026	105.02	106.06	103.53	105.67	105.57	0.56%	92,470
Oct 2, 2026	105.64	106.21	103.62	105.08	104.98	-0.05%	150,055
Oct 1, 2026	102.34	105.81	101.19	105.13	105.03	3.03%	159,897
Sep 30, 2026	103.63	103.63	100.63	102.04	101.94	-1.35%	171,973
Sep 29, 2026	105.18	105.30	101.90	103.44	103.34	-1.77%	153,723
Sep 28, 2026	108.61	108.61	105.07	105.30	105.20	-3.04%	165,945
Sep 25, 2026	108.34	109.00	106.79	108.60	108.49	0.20%	95,662
Sep 24, 2026	108.82	108.82	107.56	108.38	108.27	-0.48%	76,178
Sep 23, 2026	109.44	109.86	108.67	108.90	108.79	-1.02%	164,017
Sep 22, 2026	109.32	111.14	108.57	110.02	109.91	1.09%	113,474
Sep 21, 2026	109.39	110.12	108.00	108.83	108.72	-0.51%	185,056
Sep 18, 2026	108.77	109.59	107.41	109.39	109.28	0.13%	126,935
Sep 17, 2026	110.00	110.10	108.62	109.25	109.14	0.54%	92,642
Sep 16, 2026	108.65	110.09	107.77	108.66	108.55	0.04%	90,497
Sep 15, 2026	109.10	109.28	107.21	108.62	108.51	-0.50%	93,321
Sep 14, 2026	110.38	110.51	107.69	109.17	109.06	-1.20%	106,402
Sep 11, 2026	108.24	110.64	108.00	110.50	110.39	2.64%	137,303
Sep 10, 2026	108.53	109.01	106.87	107.66	107.55	-1.71%	140,074
Sep 9, 2026	109.99	109.99	108.00	109.53	109.42	-0.25%	81,498
Sep 8, 2026	113.14	113.40	109.79	109.81	109.70	-3.55%	133,800
Sep 4, 2026	112.88	114.15	112.84	113.85	113.74	0.21%	73,381
Sep 3, 2026	112.30	113.70	111.99	113.61	113.50	1.84%	114,842