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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	112.31	112.86	112.86	113.25	111.86	147,200
December 02, 2025	111.99	111.82	111.82	112.1	110.69	53,641
December 01, 2025	110.42	111.25	111.25	111.41	109.81	97,600
November 28, 2025	110.41	111.3	111.3	111.3	109.87	49,517
November 27, 2025	110.6	110.14	110.14	110.63	109.92	25,900
November 26, 2025	109.03	109.61	109.61	109.91	107.69	79,716
November 25, 2025	108.43	109.3	109.3	110.67	108.43	173,400
November 24, 2025	108	108.43	108.43	108.57	106.69	270,900
November 21, 2025	106.08	107	107	107.39	105.31	98,100
November 20, 2025	106.09	105.75	105.75	106.18	105.09	126,411
November 19, 2025	105.23	105.2	105.2	106.04	104.71	98,600
November 18, 2025	104.01	105.25	105.25	105.72	102.73	80,700
November 17, 2025	106.5	104.83	104.83	108.54	103.66	131,557
November 14, 2025	105.98	107.03	107.03	108.04	105.98	162,100
November 13, 2025	109.28	106.95	106.95	109.71	106.58	163,260
November 12, 2025	111.84	109.69	109.69	112	109.58	123,800
November 11, 2025	111.01	110.68	110.68	112.13	110.43	109,900
November 10, 2025	115.38	111.37	111.37	115.72	111.24	155,300
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

Onex Corporation (ONEX.TO) TSX