Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	116.28	116.89	115.12	116.74	116.74	0.62%	121,634
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%	127,998
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%	117,057
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%	168,258
Apr 10, 2026	104.67	105.90	104.24	105.72	105.72	0.86%	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
Mar 20, 2026	97.66	98.96	95.15	97.09	97.00	-0.43%	260,832
Mar 19, 2026	98.11	98.61	95.84	97.51	97.42	-1.51%	135,166
Mar 18, 2026	98.85	99.60	97.85	99.01	98.92	0.17%	85,069
Mar 17, 2026	97.69	99.75	97.69	98.84	98.75	1.47%	66,247
Mar 16, 2026	96.70	98.33	95.72	97.41	97.32	1.51%	112,419
Mar 13, 2026	97.52	97.91	95.50	95.96	95.87	-0.69%	138,398
Mar 12, 2026	97.76	98.82	96.02	96.63	96.54	-2.69%	157,671
Mar 11, 2026	100.57	100.88	99.00	99.30	99.21	-1.24%	89,571
Mar 10, 2026	99.73	101.96	98.88	100.55	100.45	0.41%	110,878
Mar 9, 2026	101.50	101.50	98.70	100.14	100.04	-2.24%	101,616
Mar 6, 2026	103.87	104.07	101.28	102.43	102.33	-2.39%	146,803
Mar 5, 2026	103.51	105.78	103.51	104.94	104.84	-0.61%	85,721
Mar 4, 2026	104.05	105.98	104.05	105.58	105.48	1.47%	76,188
Mar 3, 2026	104.02	105.33	101.97	104.05	103.95	-0.01%	122,209
Mar 2, 2026	100.27	104.45	99.13	104.06	103.96	2.59%	197,567
Feb 27, 2026	103.76	104.77	100.93	101.43	101.33	-3.19%	332,783
Feb 26, 2026	104.91	106.31	103.95	104.77	104.67	-0.19%	90,493
Feb 25, 2026	104.52	105.15	102.37	104.97	104.87	1.87%	130,621
Feb 24, 2026	103.18	103.96	102.13	103.04	102.94	-0.08%	265,768
Feb 23, 2026	104.99	104.99	102.43	103.12	103.02	-1.83%	161,421
Feb 20, 2026	106.71	107.63	103.96	105.04	104.94	-1.21%	152,977
Feb 19, 2026	107.00	107.25	106.15	106.33	106.23	-0.99%	91,576
Feb 18, 2026	106.34	107.75	106.04	107.39	107.29	0.82%	41,230
Feb 17, 2026	105.27	107.46	105.27	106.52	106.42	0.81%	139,798
Feb 13, 2026	104.61	106.62	103.85	105.66	105.56	1.14%	99,093
Feb 12, 2026	107.46	108.21	103.49	104.47	104.37	-2.82%	165,292
Feb 11, 2026	108.32	108.32	105.99	107.50	107.40	-0.68%	154,435