Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	110.27	111.12	109.70	110.28	110.28	-0.82%	145,548
Jun 1, 2026	110.77	111.62	108.92	111.19	111.19	1.01%	109,274
May 29, 2026	109.52	111.71	109.18	110.08	110.08	1.19%	170,810
May 28, 2026	108.50	111.43	108.46	108.79	108.79	0.46%	109,292
May 27, 2026	106.27	108.79	105.82	108.29	108.29	1.84%	122,214
May 26, 2026	105.95	106.37	105.09	106.33	106.33	0.53%	65,604
May 25, 2026	105.23	107.41	105.00	105.77	105.77	0.69%	29,213
May 22, 2026	106.13	106.95	104.65	105.05	105.05	-1.26%	96,947
May 21, 2026	106.07	106.98	104.80	106.39	106.39	-0.32%	90,823
May 20, 2026	103.91	107.82	103.80	106.73	106.73	2.68%	111,796
May 19, 2026	109.64	109.64	103.44	103.94	103.94	-4.42%	161,501
May 15, 2026	113.22	113.22	106.74	108.75	108.75	-3.71%	169,634
May 14, 2026	111.13	113.47	110.90	112.94	112.94	2.12%	99,251
May 13, 2026	114.29	114.29	110.43	110.59	110.59	-2.93%	93,317
May 12, 2026	113.45	114.07	112.30	113.93	113.93	0.41%	93,866
May 11, 2026	116.06	116.06	113.20	113.47	113.47	-1.88%	112,412
May 8, 2026	116.46	116.94	114.56	115.65	115.65	-0.85%	109,958
May 7, 2026	115.06	117.00	115.06	116.64	116.64	1.43%	122,159
May 6, 2026	117.00	117.34	114.97	114.99	114.99	-1.21%	121,527
May 5, 2026	114.15	116.82	113.93	116.40	116.40	2.09%	160,640
May 4, 2026	115.58	116.00	113.54	114.02	114.02	-1.35%	75,902
May 1, 2026	115.00	116.00	113.82	115.58	115.58	0.99%	91,317
Apr 30, 2026	112.25	114.97	112.25	114.45	114.45	1.97%	69,777
Apr 29, 2026	112.31	113.20	112.00	112.24	112.24	-0.92%	122,947
Apr 28, 2026	112.96	114.74	112.51	113.28	113.28	0.49%	81,978
Apr 27, 2026	116.58	117.23	112.73	112.73	112.73	-3.41%	120,368
Apr 24, 2026	116.96	117.42	116.33	116.71	116.71	-0.03%	57,369
Apr 23, 2026	116.28	116.89	115.12	116.74	116.74	0.62%	122,448
Apr 22, 2026	116.62	116.98	115.24	116.02	116.02	0.65%	50,839
Apr 21, 2026	115.59	117.05	114.88	115.27	115.27	-0.06%	72,492
Apr 20, 2026	115.63	117.04	114.13	115.34	115.34	-0.93%	94,051
Apr 17, 2026	113.42	117.25	113.42	116.42	116.42	2.94%	127,879
Apr 16, 2026	114.01	115.11	112.22	113.09	113.09	-0.33%	85,023
Apr 15, 2026	109.38	113.57	106.26	113.46	113.46	3.89%	116,986
Apr 14, 2026	107.84	110.20	107.84	109.21	109.21	1.21%	81,339
Apr 13, 2026	104.95	108.76	104.95	107.90	107.90	2.06%	168,168
Apr 10, 2026	104.67	105.90	104.24	105.72	105.72	0.95%	138,766
Apr 9, 2026	102.81	105.37	102.28	104.82	104.72	1.60%	90,113
Apr 8, 2026	104.80	105.69	102.64	103.17	103.07	1.50%	111,814
Apr 7, 2026	102.01	102.88	100.95	101.65	101.55	-1.44%	55,695
Apr 6, 2026	103.32	104.81	102.69	103.13	103.03	-0.68%	103,847
Apr 2, 2026	102.75	104.07	101.44	103.84	103.74	0.03%	97,985
Apr 1, 2026	102.50	104.33	101.44	103.81	103.71	2.26%	131,017
Mar 31, 2026	99.21	102.33	98.73	101.52	101.42	2.98%	105,140
Mar 30, 2026	98.78	100.51	97.59	98.58	98.49	-0.20%	170,113
Mar 27, 2026	100.05	100.16	97.82	98.78	98.69	-2.29%	122,676
Mar 26, 2026	101.08	102.39	101.00	101.10	101.00	-0.19%	69,548
Mar 25, 2026	100.27	101.70	99.89	101.29	101.19	2.35%	110,317
Mar 24, 2026	98.02	99.12	97.33	98.96	98.87	0.28%	51,098
Mar 23, 2026	97.73	100.12	97.37	98.68	98.59	1.64%	96,928