Skip to main content
Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
102.43
-2.51 (-2.39%)
At close: Mar 6, 2026

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026103.87104.07101.28102.43102.43-2.39%146,803
Mar 5, 2026103.51105.78103.51104.94104.94-0.61%85,721
Mar 4, 2026104.05105.98104.05105.58105.581.47%76,188
Mar 3, 2026104.02105.33101.97104.05104.05-0.01%122,209
Mar 2, 2026100.27104.4599.13104.06104.062.59%197,567
Feb 27, 2026103.76104.77100.93101.43101.43-3.19%332,813
Feb 26, 2026104.91106.31103.95104.77104.77-0.19%90,498
Feb 25, 2026104.52105.15102.37104.97104.971.87%130,650
Feb 24, 2026103.18103.96102.13103.04103.04-0.08%265,768
Feb 23, 2026104.99104.99102.43103.12103.12-1.83%161,421
Feb 20, 2026106.71107.63103.96105.04105.04-1.21%152,977
Feb 19, 2026107.00107.25106.15106.33106.33-0.99%91,589
Feb 18, 2026106.34107.75106.04107.39107.390.82%41,230
Feb 17, 2026105.27107.46105.27106.52106.520.81%139,798
Feb 13, 2026104.61106.62103.85105.66105.661.14%99,093
Feb 12, 2026107.46108.21103.49104.47104.47-2.82%165,292
Feb 11, 2026108.32108.32105.99107.50107.50-0.68%154,435
Feb 10, 2026106.33108.94106.33108.24108.241.78%117,541
Feb 9, 2026106.45107.14104.93106.35106.35-0.29%191,761
Feb 6, 2026106.98108.21106.26106.66106.660.59%140,905
Feb 5, 2026106.00107.44104.50106.03106.03-0.02%185,406
Feb 4, 2026108.41108.41103.59106.05106.05-2.47%328,414
Feb 3, 2026116.58116.98108.25108.74108.74-6.78%184,919
Feb 2, 2026114.38117.00114.38116.65116.650.54%108,733
Jan 30, 2026114.37116.18114.31116.02116.020.56%100,137
Jan 29, 2026116.07116.91115.11115.37115.37-0.22%103,583
Jan 28, 2026115.42116.44114.80115.62115.620.33%123,882
Jan 27, 2026115.15116.67114.74115.24115.24-0.83%112,411
Jan 26, 2026114.64116.74114.64116.20116.200.56%58,599
Jan 23, 2026115.01115.55114.00115.55115.550.20%69,031
Jan 22, 2026116.26116.63115.00115.32115.320.10%68,654
Jan 21, 2026114.14116.10114.14115.20115.200.88%85,221
Jan 20, 2026117.65117.65114.14114.19114.19-2.94%104,293
Jan 19, 2026117.00118.30117.00117.65117.65-0.95%19,749
Jan 16, 2026117.58119.11117.36118.78118.781.08%126,252
Jan 15, 2026115.56118.48115.56117.51117.511.90%60,985
Jan 14, 2026114.08115.54113.54115.32115.321.14%84,252
Jan 13, 2026115.93115.93113.89114.02114.02-1.28%75,106
Jan 12, 2026115.67116.72114.92115.50115.40-0.99%71,862
Jan 9, 2026116.50117.39116.20116.66116.560.09%70,633
Jan 8, 2026115.52116.96115.52116.55116.450.27%61,360
Jan 7, 2026118.38118.82116.03116.24116.14-2.48%67,081
Jan 6, 2026116.61119.77115.60119.20119.102.69%117,810
Jan 5, 2026113.17117.91113.17116.08115.981.83%123,395
Jan 2, 2026113.03113.99112.38113.99113.890.91%32,637
Dec 31, 2025112.55113.89112.55112.96112.86-0.11%37,186
Dec 30, 2025112.35113.90111.81113.08112.980.83%95,803
Dec 29, 2025110.57112.56110.41112.15112.051.56%76,159
Dec 24, 2025111.42111.42110.43110.43110.33-1.38%24,822
Dec 23, 2025111.75112.47111.72111.97111.87-0.36%76,219
Dec 22, 2025110.97112.82110.97112.38112.281.27%33,131
Dec 19, 2025110.82111.73110.61110.97110.870.19%118,173
Dec 18, 2025111.85112.84110.49110.76110.66-0.48%57,922
Dec 17, 2025112.24113.25111.22111.29111.19-0.88%77,095
Dec 16, 2025111.06112.91111.06112.28112.181.25%88,263
Dec 15, 2025111.99113.00110.76110.89110.79-1.19%99,910
Dec 12, 2025112.85113.35111.15112.23112.13-1.79%101,269
Dec 11, 2025114.07115.28113.83114.28114.180.05%60,960
Dec 10, 2025112.62114.60112.62114.22114.121.26%107,755
Dec 9, 2025113.33114.31112.80112.80112.70-0.12%64,783
Dec 8, 2025112.70112.98111.84112.94112.84-0.20%74,559
Dec 5, 2025113.56113.79112.30113.17113.070.43%54,743
Dec 4, 2025113.01114.53112.62112.68112.58-0.16%104,372
Dec 3, 2025112.31113.25111.86112.86112.760.93%147,159
Dec 2, 2025111.99112.10110.69111.82111.720.51%53,641
Dec 1, 2025110.42111.41109.81111.25111.15-0.04%97,555
Nov 28, 2025110.41111.30109.87111.30111.201.05%49,517
Nov 27, 2025110.60110.63109.92110.14110.040.48%25,885
Nov 26, 2025109.03109.91107.69109.61109.520.28%79,716
Nov 25, 2025108.43110.67108.43109.30109.210.80%173,367
Nov 24, 2025108.00108.57106.69108.43108.341.34%270,865
Nov 21, 2025106.08107.39105.31107.00106.911.18%98,089
Nov 20, 2025106.09106.18105.09105.75105.660.52%126,411
Nov 19, 2025105.23106.04104.71105.20105.11-0.05%98,576
Nov 18, 2025104.01105.72102.73105.25105.160.40%80,686
Nov 17, 2025106.50108.54103.66104.83104.74-2.06%131,487
Nov 14, 2025105.98108.04105.98107.03106.940.07%162,091
Nov 13, 2025109.28109.71106.58106.95106.86-2.50%163,245
Nov 12, 2025111.84112.00109.58109.69109.60-0.89%123,776
Nov 11, 2025111.01112.13110.43110.68110.58-0.62%109,892
Nov 10, 2025115.38115.72111.24111.37111.27-3.25%155,272
Nov 7, 2025117.90117.90114.78115.11115.01-2.16%109,975
Nov 6, 2025116.74120.60116.69117.65117.55-1.19%92,777
Nov 5, 2025118.33119.61117.65119.07118.970.74%53,082
Nov 4, 2025120.52120.93118.09118.20118.10-1.57%123,450
Nov 3, 2025121.99121.99119.64120.08119.98-1.57%147,802
Oct 31, 2025123.21124.06121.47122.00121.89-0.37%209,411
Oct 30, 2025120.59131.38119.51122.45122.343.47%362,830
Oct 29, 2025120.41120.41117.82118.34118.24-1.99%63,058
Oct 28, 2025123.06124.23119.90120.74120.64-1.74%96,888
Oct 27, 2025121.06123.59121.06122.88122.772.05%72,880
Oct 24, 2025119.94120.71118.80120.41120.311.65%65,477
Oct 23, 2025116.19118.45115.92118.45118.351.91%65,538
Oct 22, 2025116.49116.60115.88116.23116.13-0.35%87,668
Oct 21, 2025116.11117.50115.21116.64116.540.14%44,165
Oct 20, 2025116.40117.76115.97116.48116.380.36%73,757
Oct 17, 2025116.36116.68115.31116.06115.96-0.55%86,872
Oct 16, 2025119.23119.37116.62116.70116.60-2.08%91,147
Oct 15, 2025118.88121.15118.76119.18119.080.46%55,285
Oct 14, 2025116.20119.14115.16118.63118.531.93%158,870