Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	106.82	106.82	105.00	105.28	105.28	-1.07%	88,412
Jul 21, 2026	106.39	107.20	106.05	106.42	106.42	0.03%	63,230
Jul 20, 2026	106.63	107.17	106.15	106.39	106.39	-0.73%	94,023
Jul 17, 2026	107.14	108.70	106.30	107.17	107.17	-1.35%	108,933
Jul 16, 2026	108.06	108.82	106.69	108.64	108.64	0.54%	79,018
Jul 15, 2026	107.48	109.67	107.03	108.06	108.06	0.36%	132,197
Jul 14, 2026	106.26	108.30	106.10	107.67	107.67	1.37%	71,311
Jul 13, 2026	107.88	108.80	105.43	106.22	106.22	-1.71%	87,330
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