Skip to main content
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
113.17
+0.49 (0.43%)
At close: Dec 5, 2025

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.56113.79112.30113.17113.170.43%54,780
Dec 4, 2025113.01114.53112.62112.68112.68-0.16%104,372
Dec 3, 2025112.31113.25111.86112.86112.860.93%147,186
Dec 2, 2025111.99112.10110.69111.82111.820.51%53,641
Dec 1, 2025110.42111.41109.81111.25111.25-0.04%97,555
Nov 28, 2025110.41111.30109.87111.30111.301.05%49,517
Nov 27, 2025110.60110.63109.92110.14110.140.48%25,885
Nov 26, 2025109.03109.91107.69109.61109.610.28%79,716
Nov 25, 2025108.43110.67108.43109.30109.300.80%173,367
Nov 24, 2025108.00108.57106.69108.43108.431.34%270,865
Nov 21, 2025106.08107.39105.31107.00107.001.18%98,215
Nov 20, 2025106.09106.18105.09105.75105.750.52%126,411
Nov 19, 2025105.23106.04104.71105.20105.20-0.05%98,576
Nov 18, 2025104.01105.72102.73105.25105.250.40%80,686
Nov 17, 2025106.50108.54103.66104.83104.83-2.06%131,487
Nov 14, 2025105.98108.04105.98107.03107.030.07%162,091
Nov 13, 2025109.28109.71106.58106.95106.95-2.50%163,245
Nov 12, 2025111.84112.00109.58109.69109.69-0.89%123,776
Nov 11, 2025111.01112.13110.43110.68110.68-0.62%109,892
Nov 10, 2025115.38115.72111.24111.37111.37-3.25%155,272
Nov 7, 2025117.90117.90114.78115.11115.11-2.16%109,975
Nov 6, 2025116.74120.60116.69117.65117.65-1.19%92,777
Nov 5, 2025118.33119.61117.65119.07119.070.74%53,082
Nov 4, 2025120.52120.93118.09118.20118.20-1.57%123,450
Nov 3, 2025121.99121.99119.64120.08120.08-1.57%147,802
Oct 31, 2025123.21124.06121.47122.00122.00-0.37%209,411
Oct 30, 2025120.59131.38119.51122.45122.453.47%362,830
Oct 29, 2025120.41120.41117.82118.34118.34-1.99%63,058
Oct 28, 2025123.06124.23119.90120.74120.74-1.74%96,888
Oct 27, 2025121.06123.59121.06122.88122.882.05%72,880
Oct 24, 2025119.94120.71118.80120.41120.411.65%65,477
Oct 23, 2025116.19118.45115.92118.45118.451.91%65,538
Oct 22, 2025116.49116.60115.88116.23116.23-0.35%87,668
Oct 21, 2025116.11117.50115.21116.64116.640.14%44,165
Oct 20, 2025116.40117.76115.97116.48116.480.36%73,757
Oct 17, 2025116.36116.68115.31116.06116.06-0.55%86,872
Oct 16, 2025119.23119.37116.62116.70116.70-2.08%91,147
Oct 15, 2025118.88121.15118.76119.18119.180.46%55,285
Oct 14, 2025116.20119.14115.16118.63118.631.93%158,870
Oct 10, 2025119.81119.81116.33116.38116.38-2.25%84,727
Oct 9, 2025121.19121.79118.88119.06118.96-2.10%74,983
Oct 8, 2025121.31121.75119.98121.61121.510.44%71,287
Oct 7, 2025120.56121.39120.13121.08120.98-0.16%82,467
Oct 6, 2025123.21123.21121.01121.27121.17-1.21%38,678
Oct 3, 2025122.08123.60122.07122.76122.660.99%53,482
Oct 2, 2025122.99122.99120.53121.56121.460.82%64,045
Oct 1, 2025123.07123.48120.01120.57120.47-2.36%68,228
Sep 30, 2025124.42125.16122.19123.49123.39-0.75%108,091
Sep 29, 2025123.59125.61123.59124.42124.321.04%42,109
Sep 26, 2025122.01123.52122.01123.14123.041.03%76,991
Sep 25, 2025122.56124.71120.75121.88121.78-0.61%61,784
Sep 24, 2025122.74123.80121.92122.63122.53-0.09%55,266
Sep 23, 2025123.75124.35122.46122.74122.64-0.87%54,218
Sep 22, 2025122.78123.84121.00123.82123.720.43%86,391
Sep 19, 2025123.42124.23122.53123.29123.19-0.05%321,820
Sep 18, 2025122.26124.00122.26123.35123.250.82%38,195
Sep 17, 2025123.91124.68122.14122.35122.25-1.21%57,510
Sep 16, 2025126.51126.51123.44123.85123.75-1.53%53,265
Sep 15, 2025124.61125.99124.58125.78125.671.17%59,881
Sep 12, 2025122.59124.84121.30124.33124.230.47%68,112
Sep 11, 2025122.07124.73120.76123.75123.651.37%75,046
Sep 10, 2025120.77122.95120.77122.08121.981.31%56,816
Sep 9, 2025121.27122.06120.22120.50120.40-0.85%69,677
Sep 8, 2025119.71121.87118.54121.53121.431.58%111,677
Sep 5, 2025119.59121.06118.63119.64119.540.18%129,029
Sep 4, 2025115.63119.76115.63119.42119.322.34%73,066
Sep 3, 2025116.61117.03115.67116.69116.590.21%49,986
Sep 2, 2025115.99117.00115.18116.44116.34-0.90%60,414
Aug 29, 2025116.47117.97115.79117.50117.40-0.07%48,522
Aug 28, 2025117.92117.92116.04117.58117.480.86%49,514
Aug 27, 2025114.35116.98114.35116.58116.481.99%82,168
Aug 26, 2025115.99116.05114.07114.31114.21-0.95%90,521
Aug 25, 2025116.39116.53114.79115.41115.31-1.24%51,679
Aug 22, 2025113.99117.25113.78116.86116.762.73%53,019
Aug 21, 2025113.42113.92112.61113.75113.650.60%41,219
Aug 20, 2025113.50113.70112.30113.07112.98-0.64%55,347
Aug 19, 2025114.00114.39113.32113.80113.700.17%58,440
Aug 18, 2025113.99114.57113.21113.61113.51-0.20%75,339
Aug 15, 2025113.76114.34112.68113.84113.74-0.44%45,631
Aug 14, 2025113.57114.38113.01114.34114.24-0.10%30,772
Aug 13, 2025113.37114.64113.22114.45114.351.02%81,544
Aug 12, 2025111.37113.65111.37113.30113.201.51%74,317
Aug 11, 2025111.18112.66111.18111.61111.52-0.27%64,264
Aug 8, 2025111.83113.74111.06111.91111.82-0.41%95,466
Aug 7, 2025114.00116.03111.87112.37112.280.67%107,749
Aug 6, 2025113.50114.00111.43111.62111.53-1.49%59,316
Aug 5, 2025113.01113.48111.75113.31113.212.27%70,909
Aug 1, 2025111.23111.93110.07110.80110.71-1.70%56,653
Jul 31, 2025112.51113.70112.23112.72112.63-0.51%81,330
Jul 30, 2025113.66114.63112.58113.30113.20-0.06%33,570
Jul 29, 2025113.93114.44112.36113.37113.27-0.29%45,164
Jul 28, 2025113.38114.08113.24113.70113.600.14%65,485
Jul 25, 2025114.35114.64113.44113.54113.44-0.43%120,021
Jul 24, 2025114.16114.92113.29114.03113.93-0.62%64,520
Jul 23, 2025112.87115.25112.87114.74114.642.37%86,944
Jul 22, 2025112.40112.70111.49112.08111.99-0.13%83,289
Jul 21, 2025112.95114.10112.13112.23112.14-1.44%80,194
Jul 18, 2025115.05115.05113.54113.87113.77-1.03%50,042
Jul 17, 2025113.18115.41113.18115.05114.951.71%58,051
Jul 16, 2025112.96114.12111.89113.12113.020.55%57,197