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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	113.37	114.45	114.45	114.64	113.22	82,128
August 12, 2025	111.37	113.3	113.3	113.65	111.37	74,317
August 11, 2025	111.18	111.61	111.61	112.66	111.18	64,300
August 08, 2025	111.83	111.91	111.91	113.74	111.06	95,500
August 07, 2025	114	112.37	112.37	116.03	111.87	107,749
August 06, 2025	113.5	111.62	111.62	114	111.43	59,316
August 05, 2025	113.01	113.31	113.31	113.48	111.75	70,909
August 01, 2025	111.23	110.8	110.8	111.93	110.07	56,700
July 31, 2025	112.51	112.72	112.72	113.7	112.23	81,330
July 30, 2025	113.66	113.3	113.3	114.63	112.58	33,600
July 29, 2025	113.93	113.37	113.37	114.44	112.36	45,200
July 28, 2025	113.38	113.7	113.7	114.08	113.24	65,500
July 25, 2025	114.35	113.54	113.54	114.64	113.44	120,021
July 24, 2025	114.16	114.03	114.03	114.92	113.29	64,520
July 23, 2025	112.87	114.74	114.74	115.25	112.87	86,944
July 22, 2025	112.4	112.08	112.08	112.7	111.49	83,300
July 21, 2025	112.95	112.23	112.23	114.1	112.13	80,200
July 18, 2025	115.05	113.87	113.87	115.05	113.54	50,042
July 17, 2025	113.18	115.05	115.05	115.41	113.18	58,100
July 16, 2025	112.96	113.12	113.12	114.12	111.89	57,200
July 15, 2025	114.54	112.5	112.5	114.54	111.12	43,426
July 14, 2025	112.73	114.52	114.52	114.79	112.48	79,000
July 11, 2025	111.61	112.02	112.02	112.22	110.02	153,534
July 10, 2025	112.64	112.11	112.11	112.97	111.92	99,123
July 09, 2025	112.61	112.64	112.54	113.35	111.82	76,822
July 08, 2025	112.04	112.03	111.93	113.32	111.61	74,802
July 07, 2025	112.74	112.11	112.01	113.33	111.61	58,503
July 04, 2025	113.58	113.23	113.13	113.9	112.76	18,807
July 03, 2025	112.46	113.31	113.21	113.74	112.08	50,924
July 02, 2025	111.58	112	111.9	112.6	110.44	133,600
June 30, 2025	111.1	112.1	112	112.36	110.64	83,308
June 27, 2025	113.31	111.05	110.95	113.75	110.55	179,400
June 26, 2025	110.41	113.29	113.19	114.04	110.41	89,500
June 25, 2025	110.95	110.66	110.56	111.14	110.18	119,100
June 24, 2025	108.5	110.69	110.59	111.23	108	111,700
June 23, 2025	106.32	108	107.9	108.39	106.32	74,000
June 20, 2025	106.71	106.99	106.99	107.22	106.5	161,544
June 19, 2025	106.67	106.69	106.69	106.93	105.96	31,900
June 18, 2025	104.56	106.5	106.5	106.93	104.56	68,600
June 17, 2025	104.95	104.87	104.87	105.81	104.43	106,100
June 16, 2025	106.18	105.38	105.38	107.16	104.9	110,400
June 13, 2025	107	106.03	106.03	107.81	105.12	128,300
June 12, 2025	106.05	108.09	108.09	108.3	106.05	109,500
June 11, 2025	107	106.57	106.57	107.96	106.03	125,603
June 10, 2025	108.04	107.36	107.36	108.49	106.95	113,600
June 09, 2025	106.03	107.99	107.99	108.67	105.82	237,628
June 06, 2025	105.05	106.03	106.03	106.09	104.47	136,340
June 05, 2025	106.09	105	105	106.09	103.43	147,527
June 04, 2025	104.76	105.51	105.51	105.57	103.48	157,649
June 03, 2025	103.35	104.67	104.67	104.85	102.6	185,900
June 02, 2025	100.5	103.51	103.51	103.6	100.5	281,405
May 30, 2025	101.31	101.87	101.87	103.05	101.25	4.53M
May 29, 2025	102.99	101.98	101.98	103.19	101.06	328,821
May 28, 2025	102.45	102.79	102.79	103.92	102.23	184,637
May 27, 2025	100.63	103.02	103.02	103.42	100.25	153,300
May 26, 2025	102.69	100.7	100.7	102.69	100.58	123,090
May 23, 2025	100.16	101.38	101.38	101.77	100.16	174,891
May 22, 2025	100.7	101.77	101.77	102.56	99.75	210,000

Onex Corporation (ONEX.TO) TSX