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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.71	105.04	105.04	107.63	103.96	147,952
February 19, 2026	107	106.33	106.33	107.25	106.15	91,600
February 18, 2026	106.34	107.39	107.39	107.75	106.04	41,230
February 17, 2026	105.27	106.52	106.52	107.46	105.27	139,800
February 13, 2026	104.61	105.66	105.66	106.62	103.85	99,100
February 12, 2026	107.46	104.47	104.47	108.21	103.49	165,300
February 11, 2026	108.32	107.5	107.5	108.32	105.99	154,435
February 10, 2026	106.33	108.24	108.24	108.94	106.33	117,541
February 09, 2026	106.45	106.35	106.35	107.14	104.93	191,800
February 06, 2026	106.98	106.66	106.66	108.21	106.26	140,905
February 05, 2026	106	106.03	106.03	107.44	104.5	185,406
February 04, 2026	108.41	106.05	106.05	108.41	103.59	328,501
February 03, 2026	116.58	108.74	108.74	116.98	108.25	184,919
February 02, 2026	114.38	116.65	116.65	117	114.38	108,733
January 30, 2026	114.37	116.02	116.02	116.18	114.31	100,137
January 29, 2026	116.07	115.37	115.37	116.91	115.11	103,600
January 28, 2026	115.42	115.62	115.62	116.44	114.8	123,900
January 27, 2026	115.15	115.24	115.24	116.67	114.74	112,411
January 26, 2026	114.64	116.2	116.2	116.74	114.64	58,600
January 23, 2026	115.01	115.55	115.55	115.55	114	69,031
January 22, 2026	116.26	115.32	115.32	116.63	115	68,700
January 21, 2026	114.14	115.2	115.2	116.1	114.14	85,221
January 20, 2026	117.65	114.19	114.19	117.65	114.14	104,300
January 19, 2026	117	117.65	117.65	118.3	117	19,749
January 16, 2026	117.58	118.78	118.78	119.11	117.36	126,300
January 15, 2026	115.56	117.51	117.51	118.48	115.56	61,000
January 14, 2026	114.08	115.32	115.32	115.54	113.54	84,252
January 13, 2026	115.93	114.02	114.02	115.93	113.89	75,106
January 12, 2026	115.67	115.5	115.5	116.72	114.92	71,900
January 09, 2026	116.5	116.66	116.66	117.39	116.2	70,640
January 08, 2026	115.52	116.55	116.55	116.96	115.52	61,400
January 07, 2026	118.38	116.24	116.24	118.82	116.03	67,100
January 06, 2026	116.61	119.2	119.2	119.77	115.6	117,810
January 05, 2026	113.17	116.08	116.08	117.91	113.17	123,471
January 02, 2026	113.03	113.99	113.99	113.99	112.38	32,637
December 31, 2025	112.55	112.96	112.96	113.89	112.55	37,200
December 30, 2025	112.35	113.08	113.08	113.9	111.81	95,803
December 29, 2025	110.57	112.15	112.15	112.56	110.41	76,200
December 23, 2025	111.75	111.97	111.97	112.47	111.72	76,219
December 22, 2025	110.97	112.38	112.38	112.82	110.97	33,131
December 19, 2025	110.82	110.97	110.97	111.73	110.61	118,200
December 18, 2025	111.85	110.76	110.76	112.84	110.49	57,922
December 17, 2025	112.24	111.29	111.29	113.25	111.22	77,441
December 16, 2025	111.06	112.28	112.28	112.91	111.06	88,300
December 15, 2025	111.99	110.89	110.89	113	110.76	99,910
December 12, 2025	112.85	112.23	112.23	113.35	111.15	101,269
December 11, 2025	114.07	114.28	114.28	115.28	113.83	61,000
December 10, 2025	112.62	114.22	114.22	114.6	112.62	107,800
December 09, 2025	113.33	112.8	112.8	114.31	112.8	64,800
December 08, 2025	112.7	112.94	112.94	112.98	111.84	74,600
December 05, 2025	113.56	113.17	113.17	113.79	112.3	54,743
December 04, 2025	113.01	112.68	112.68	114.53	112.63	104,372
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

Onex Corporation (ONEX.TO) TSX