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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Onex Corporation (ONEX.TO) TSX