Skip to main content
logo
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
110.50
+2.84 (2.64%)
Sep 11, 2026, 4:00 PM EST

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026108.24110.64108.00110.50110.502.64%137,303
Sep 10, 2026108.53109.01106.87107.66107.66-1.71%140,074
Sep 9, 2026109.99109.99108.00109.53109.53-0.25%78,640
Sep 8, 2026113.14113.40109.79109.81109.81-3.55%133,874
Sep 4, 2026112.88114.15112.84113.85113.850.21%73,381
Sep 3, 2026112.30113.70111.99113.61113.611.84%114,845
Sep 2, 2026110.84112.71110.64111.56111.560.50%101,902
Sep 1, 2026112.85113.59110.44111.01111.01-1.67%173,930
Aug 31, 2026112.22113.84111.28112.89112.89-0.19%154,498
Aug 28, 2026114.84114.84113.10113.11113.11-0.96%161,792
Aug 27, 2026114.57116.76113.99114.21114.21-2.31%179,289
Aug 26, 2026116.54118.11116.15116.91116.910.20%88,982
Aug 25, 2026115.79117.00114.61116.68116.681.21%121,026
Aug 24, 2026113.39115.52112.74115.28115.281.67%135,568
Aug 21, 2026111.24115.93111.24113.39113.391.20%200,847
Aug 20, 2026113.25113.71110.86112.04112.04-0.59%87,332
Aug 19, 2026112.81113.94112.34112.70112.700.03%146,754
Aug 18, 2026113.25113.99112.30112.67112.67-1.52%69,864
Aug 17, 2026115.51115.57112.91114.41114.41-0.95%87,137
Aug 14, 2026118.01118.01114.84115.51115.51-2.12%123,147
Aug 13, 2026113.18118.32111.74118.01118.012.60%110,334
Aug 12, 2026115.00115.22112.70115.02115.020.14%139,066
Aug 11, 2026111.21115.17111.00114.86114.863.60%153,729
Aug 10, 2026111.33112.24110.48110.87110.87-0.97%34,577
Aug 7, 2026112.52113.14111.69111.96111.96-0.72%38,617
Aug 6, 2026113.14113.67111.35112.77112.77-0.65%51,730
Aug 5, 2026113.50115.00113.13113.51113.510.11%111,136
Aug 4, 2026108.57115.51108.52113.39113.395.64%192,847
Jul 31, 2026106.19107.93106.14107.34107.340.40%117,068
Jul 30, 2026107.31108.41106.06106.91106.91-0.94%50,581
Jul 29, 2026110.50110.50107.80107.92107.92-2.16%119,629
Jul 28, 2026108.60110.63108.20110.30110.301.16%142,654
Jul 27, 2026107.12109.60107.06109.04109.042.25%75,681
Jul 24, 2026104.07107.11103.96106.64106.643.09%146,434
Jul 23, 2026105.11105.11102.99103.44103.44-1.75%85,395
Jul 22, 2026106.82106.82105.00105.28105.28-1.07%88,412
Jul 21, 2026106.39107.20106.05106.42106.420.03%63,230
Jul 20, 2026106.63107.17106.15106.39106.39-0.73%94,023
Jul 17, 2026107.14108.70106.30107.17107.17-1.35%108,933
Jul 16, 2026108.06108.82106.69108.64108.640.54%79,018
Jul 15, 2026107.48109.67107.03108.06108.060.36%132,197
Jul 14, 2026106.26108.30106.10107.67107.671.37%71,311
Jul 13, 2026107.88108.80105.43106.22106.22-1.71%87,330
Jul 10, 2026107.62108.50107.16108.07108.071.53%59,158
Jul 9, 2026107.73108.11106.10106.54106.44-0.69%130,052
Jul 8, 2026111.53111.73106.44107.28107.18-3.78%246,232
Jul 7, 2026113.19113.19109.75111.50111.40-0.77%111,061
Jul 6, 2026109.48113.90109.48112.37112.261.86%169,251
Jul 3, 2026108.97110.89108.97110.32110.221.24%38,431
Jul 2, 2026107.12109.39107.09108.97108.872.74%200,373