Onex Corporation - ONEX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	117.9	115.11	115.11	117.9	114.78	110,000
November 06, 2025	116.74	117.65	117.65	120.6	116.69	92,800
November 05, 2025	118.33	119.07	119.07	119.61	117.65	53,100
November 04, 2025	120.52	118.2	118.2	120.93	118.09	123,500
November 03, 2025	121.99	120.08	120.08	121.99	119.64	147,831
October 31, 2025	123.21	122	122	124.06	121.47	209,411
October 30, 2025	120.59	122.45	122.45	131.38	119.51	362,830
October 29, 2025	120.41	118.34	118.34	120.41	117.82	63,100
October 28, 2025	123.06	120.74	120.74	124.23	119.9	96,913
October 27, 2025	121.06	122.88	122.88	123.59	121.06	72,900
October 24, 2025	119.94	120.41	120.41	120.71	118.8	65,500
October 23, 2025	116.19	118.45	118.45	118.45	115.92	65,538
October 22, 2025	116.49	116.23	116.23	116.6	115.88	87,700
October 21, 2025	116.11	116.64	116.64	117.5	115.21	44,200
October 20, 2025	116.4	116.48	116.48	117.76	115.97	73,800
October 17, 2025	116.36	116.06	116.06	116.68	115.31	86,900
October 16, 2025	119.23	116.7	116.7	119.37	116.62	91,159
October 15, 2025	118.88	119.18	119.18	121.15	118.76	55,300
October 14, 2025	116.2	118.63	118.63	119.14	115.16	158,930
October 10, 2025	119.81	116.38	116.38	119.81	116.33	84,727
October 09, 2025	121.19	119.06	118.96	121.79	118.88	75,000
October 08, 2025	121.31	121.61	121.51	121.75	119.98	71,300
October 07, 2025	120.56	121.08	120.98	121.39	120.13	82,500
October 06, 2025	123.21	121.27	121.17	123.21	121.01	38,700
October 03, 2025	122.08	122.76	122.66	123.6	122.07	53,613
October 02, 2025	122.99	121.56	121.56	122.99	120.53	64,045
October 01, 2025	123.07	120.57	120.57	123.48	120.01	68,228
September 30, 2025	124.42	123.49	123.49	125.16	122.19	108,100
September 29, 2025	123.59	124.42	124.42	125.61	123.59	42,159
September 26, 2025	122.01	123.14	123.14	123.52	122.01	77,000
September 25, 2025	122.56	121.88	121.88	124.71	120.75	61,800
September 24, 2025	122.74	122.63	122.63	123.8	121.92	55,300
September 23, 2025	123.75	122.74	122.74	124.35	122.46	54,286
September 22, 2025	122.78	123.82	123.82	123.84	121	86,400
September 19, 2025	123.42	123.29	123.29	124.23	122.53	322,045
September 18, 2025	122.26	123.35	123.35	124	122.26	38,200
September 17, 2025	123.91	122.35	122.35	124.68	122.14	57,697
September 16, 2025	126.51	123.85	123.85	126.51	123.44	53,300
September 15, 2025	124.61	125.78	125.78	125.99	124.58	59,900
September 12, 2025	122.59	124.33	124.33	124.84	121.3	68,112
September 11, 2025	122.07	123.75	123.75	124.73	120.76	75,046
September 10, 2025	120.77	122.08	122.08	122.95	120.77	56,816
September 09, 2025	121.27	120.5	120.5	122.06	120.22	69,700
September 08, 2025	119.71	121.53	121.53	121.87	118.54	111,700
September 05, 2025	119.59	119.64	119.64	121.06	118.63	129,029
September 04, 2025	115.63	119.42	119.42	119.76	115.63	73,100
September 03, 2025	116.61	116.69	116.69	117.03	115.67	50,000
September 02, 2025	115.99	116.44	116.44	117	115.18	60,414
August 29, 2025	116.47	117.5	117.5	117.97	115.79	48,522
August 28, 2025	117.92	117.58	117.58	117.92	116.04	49,514
August 27, 2025	114.35	116.58	116.58	116.98	114.35	82,236
August 26, 2025	115.99	114.31	114.31	116.05	114.07	90,521
August 25, 2025	116.39	115.41	115.41	116.53	114.79	51,700
August 22, 2025	113.99	116.86	116.86	117.25	113.78	53,019
August 21, 2025	113.42	113.75	113.75	113.92	112.61	41,219
August 20, 2025	113.5	113.07	113.07	113.7	112.3	55,347
August 19, 2025	114	113.8	113.8	114.39	113.32	58,440
August 18, 2025	113.99	113.61	113.61	114.57	113.21	75,339
August 15, 2025	113.76	113.84	113.84	114.34	112.68	45,631
August 14, 2025	113.57	114.34	114.34	114.38	113.01	30,800

Onex Corporation (ONEX.TO) TSX