Onex Corporation (TSX:ONEX)
Canada
· Delayed Price · Currency is CAD 113.28
+0.55 (0.49%)
Apr 28, 2026, 4:00 PM EST
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.96 | 114.74 | 112.86 | 113.28 | - | 0.49% | 42,760 |
| Apr 27, 2026 | 116.58 | 117.23 | 112.73 | 112.73 | 112.73 | -3.41% | 120,437 |
| Apr 24, 2026 | 116.96 | 117.42 | 116.33 | 116.71 | 116.71 | -0.03% | 57,369 |
| 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 |
| Feb 10, 2026 | 106.33 | 108.94 | 106.33 | 108.24 | 108.14 | 1.78% | 117,541 |
| Feb 9, 2026 | 106.45 | 107.14 | 104.93 | 106.35 | 106.25 | -0.29% | 191,761 |
| Feb 6, 2026 | 106.98 | 108.21 | 106.26 | 106.66 | 106.56 | 0.59% | 140,905 |
| Feb 5, 2026 | 106.00 | 107.44 | 104.50 | 106.03 | 105.93 | -0.02% | 185,406 |
| Feb 4, 2026 | 108.41 | 108.41 | 103.59 | 106.05 | 105.95 | -2.47% | 328,414 |
| Feb 3, 2026 | 116.58 | 116.98 | 108.25 | 108.74 | 108.64 | -6.78% | 184,919 |
| Feb 2, 2026 | 114.38 | 117.00 | 114.38 | 116.65 | 116.54 | 0.54% | 108,733 |
| Jan 30, 2026 | 114.37 | 116.18 | 114.31 | 116.02 | 115.91 | 0.56% | 100,137 |
| Jan 29, 2026 | 116.07 | 116.91 | 115.11 | 115.37 | 115.26 | -0.22% | 103,583 |
| Jan 28, 2026 | 115.42 | 116.44 | 114.80 | 115.62 | 115.51 | 0.33% | 123,882 |
| Jan 27, 2026 | 115.15 | 116.67 | 114.74 | 115.24 | 115.13 | -0.83% | 112,411 |
| Jan 26, 2026 | 114.64 | 116.74 | 114.64 | 116.20 | 116.09 | 0.56% | 58,599 |
| Jan 23, 2026 | 115.01 | 115.55 | 114.00 | 115.55 | 115.44 | 0.20% | 69,031 |
| Jan 22, 2026 | 116.26 | 116.63 | 115.00 | 115.32 | 115.21 | 0.10% | 68,654 |
| Jan 21, 2026 | 114.14 | 116.10 | 114.14 | 115.20 | 115.09 | 0.88% | 85,221 |
| Jan 20, 2026 | 117.65 | 117.65 | 114.14 | 114.19 | 114.08 | -2.94% | 104,293 |
| Jan 19, 2026 | 117.00 | 118.30 | 117.00 | 117.65 | 117.54 | -0.95% | 19,749 |
| Jan 16, 2026 | 117.58 | 119.11 | 117.36 | 118.78 | 118.67 | 1.08% | 126,252 |
| Jan 15, 2026 | 115.56 | 118.48 | 115.56 | 117.51 | 117.40 | 1.90% | 60,985 |
| Jan 14, 2026 | 114.08 | 115.54 | 113.54 | 115.32 | 115.21 | 1.14% | 84,252 |
| Jan 13, 2026 | 115.93 | 115.93 | 113.89 | 114.02 | 113.91 | -1.28% | 75,106 |
| Jan 12, 2026 | 115.67 | 116.72 | 114.92 | 115.50 | 115.29 | -0.99% | 71,862 |
| Jan 9, 2026 | 116.50 | 117.39 | 116.20 | 116.66 | 116.45 | 0.09% | 70,633 |
| Jan 8, 2026 | 115.52 | 116.96 | 115.52 | 116.55 | 116.34 | 0.27% | 61,360 |
| Jan 7, 2026 | 118.38 | 118.82 | 116.03 | 116.24 | 116.03 | -2.48% | 67,081 |
| Jan 6, 2026 | 116.61 | 119.77 | 115.60 | 119.20 | 118.98 | 2.69% | 117,810 |
| Jan 5, 2026 | 113.17 | 117.91 | 113.17 | 116.08 | 115.87 | 1.83% | 123,395 |
| Jan 2, 2026 | 113.03 | 113.99 | 112.38 | 113.99 | 113.78 | 0.91% | 32,637 |
| Dec 31, 2025 | 112.55 | 113.89 | 112.55 | 112.96 | 112.75 | -0.11% | 37,186 |
| Dec 30, 2025 | 112.35 | 113.90 | 111.81 | 113.08 | 112.87 | 0.83% | 95,803 |
| Dec 29, 2025 | 110.57 | 112.56 | 110.41 | 112.15 | 111.95 | 1.56% | 76,159 |
| Dec 24, 2025 | 111.42 | 111.42 | 110.43 | 110.43 | 110.23 | -1.38% | 24,822 |
| Dec 23, 2025 | 111.75 | 112.47 | 111.72 | 111.97 | 111.77 | -0.36% | 76,219 |
| Dec 22, 2025 | 110.97 | 112.82 | 110.97 | 112.38 | 112.18 | 1.27% | 33,131 |
| Dec 19, 2025 | 110.82 | 111.73 | 110.61 | 110.97 | 110.77 | 0.19% | 118,173 |
| Dec 18, 2025 | 111.85 | 112.84 | 110.49 | 110.76 | 110.56 | -0.48% | 57,922 |
| Dec 17, 2025 | 112.24 | 113.25 | 111.22 | 111.29 | 111.09 | -0.88% | 77,095 |
| Dec 16, 2025 | 111.06 | 112.91 | 111.06 | 112.28 | 112.08 | 1.25% | 88,263 |
| Dec 15, 2025 | 111.99 | 113.00 | 110.76 | 110.89 | 110.69 | -1.19% | 99,910 |
| Dec 12, 2025 | 112.85 | 113.35 | 111.15 | 112.23 | 112.03 | -1.79% | 101,269 |
| Dec 11, 2025 | 114.07 | 115.28 | 113.83 | 114.28 | 114.07 | 0.05% | 60,960 |
| Dec 10, 2025 | 112.62 | 114.60 | 112.62 | 114.22 | 114.01 | 1.26% | 107,755 |
| Dec 9, 2025 | 113.33 | 114.31 | 112.80 | 112.80 | 112.59 | -0.12% | 64,783 |
| Dec 8, 2025 | 112.70 | 112.98 | 111.84 | 112.94 | 112.73 | -0.20% | 74,559 |
| Dec 5, 2025 | 113.56 | 113.79 | 112.30 | 113.17 | 112.96 | 0.43% | 54,743 |
| Dec 4, 2025 | 113.01 | 114.53 | 112.62 | 112.68 | 112.48 | -0.16% | 104,372 |
| Dec 3, 2025 | 112.31 | 113.25 | 111.86 | 112.86 | 112.65 | 0.93% | 147,159 |