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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Onex Corporation (ONEX.TO) TSX