Onex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	105.76	106.42	103.21	104.85	104.85	0.58%	87,303
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%	96,319
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%	68,699
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
Sep 2, 2026	110.84	112.71	110.64	111.56	111.45	0.50%	101,902
Sep 1, 2026	112.85	113.59	110.44	111.01	110.90	-1.67%	173,930
Aug 31, 2026	112.22	113.84	111.28	112.89	112.78	-0.19%	154,498
Aug 28, 2026	114.84	114.84	113.10	113.11	113.00	-0.96%	161,792
Aug 27, 2026	114.57	116.76	113.99	114.21	114.10	-2.31%	179,289
Aug 26, 2026	116.54	118.11	116.15	116.91	116.80	0.20%	88,920
Aug 25, 2026	115.79	117.00	114.61	116.68	116.57	1.21%	121,026
Aug 24, 2026	113.39	115.52	112.74	115.28	115.17	1.67%	135,543
Aug 21, 2026	111.24	115.93	111.24	113.39	113.28	1.20%	200,847
Aug 20, 2026	113.25	113.71	110.86	112.04	111.93	-0.59%	87,231
Aug 19, 2026	112.81	113.94	112.34	112.70	112.59	0.03%	146,754
Aug 18, 2026	113.25	113.99	112.30	112.67	112.56	-1.52%	69,819
Aug 17, 2026	115.51	115.57	112.91	114.41	114.30	-0.95%	87,137
Aug 14, 2026	118.01	118.01	114.84	115.51	115.40	-2.12%	122,976
Aug 13, 2026	113.18	118.32	111.74	118.01	117.89	2.60%	110,334