ONEXF | Onex Corp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Onex Corp (ONEXF)

OTC

$72.12+$0.87 (+1.22%)

Price as of Oct 01, 2026

N/A
Market Cap
-16.82%
1-Year Change
Asset Management
Industry

1 Month
-9.39%

Low Price$71.25

High Price$82.30
3 Months
-3.06%

Low Price$71.25

High Price$84.93
1 Year
-16.82%

Low Price$69.85

High Price$91.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	72.12	72.12	71.40	72.12	+1.22%	22,773
09/30/2026	72.50	72.50	71.05	71.25	-2.14%	26,317
09/29/2026	74.14	74.18	72.02	72.81	-2.77%	15,002
09/28/2026	76.32	76.32	74.88	74.89	-1.87%	9,449
09/25/2026	77.11	77.11	76.31	76.31	-0.76%	7,403
09/24/2026	76.38	76.90	76.08	76.90	-1.17%	8,929
09/23/2026	77.27	77.81	77.27	77.81	+0.10%	7,888
09/22/2026	77.54	77.73	77.54	77.73	+0.47%	45,015
09/21/2026	79.09	79.09	77.37	77.37	-0.72%	7,548
09/18/2026	77.36	78.06	77.36	77.94	-0.36%	25,536
09/17/2026	78.22	78.22	78.22	78.22	+1.58%	13,575
09/16/2026	77.43	78.28	77.00	77.00	-1.66%	9,639
09/15/2026	77.92	78.30	77.57	78.30	-0.21%	10,237
09/14/2026	79.48	79.48	77.77	78.47	-1.35%	4,358
09/11/2026	79.19	79.60	79.19	79.54	+2.45%	10,823
09/10/2026	78.31	78.48	77.64	77.64	-1.91%	11,895
09/09/2026	79.80	79.80	78.47	79.15	-1.01%	10,233
09/08/2026	80.25	80.25	79.96	79.96	-2.84%	4,671
09/04/2026	81.92	82.30	81.92	82.30	+0.59%	8,989
09/03/2026	80.96	81.82	80.96	81.82	+1.58%	1,529
09/02/2026	80.60	80.60	79.82	80.55	+1.21%	6,939
09/01/2026	80.04	80.04	79.59	79.59	-2.39%	5,248
08/31/2026	80.45	82.17	80.45	81.54	-1.31%	5,104
08/28/2026	82.62	82.62	82.62	82.62	-0.05%	6,441
08/27/2026	82.70	83.20	82.66	82.66	-1.90%	8,634
08/26/2026	84.46	84.46	84.26	84.26	-0.0006%	7,706
08/25/2026	83.23	84.26	83.23	84.26	+2.96%	13,455
08/21/2026	83.37	83.37	81.84	81.84	+0.96%	22,141
08/20/2026	82.36	82.36	81.00	81.06	-0.74%	9,694
08/19/2026	81.46	82.38	81.46	81.66	+0.86%	4,673
08/18/2026	81.21	81.50	80.96	80.96	-2.10%	12,067
08/17/2026	82.77	82.87	82.70	82.70	-0.96%	6,066
08/14/2026	83.50	83.50	83.50	83.50	-1.68%	30,473
08/13/2026	80.69	84.93	80.69	84.93	+3.16%	6,854
08/13/2026	$1.87 Earnings
08/12/2026	81.35	82.33	81.35	82.33	+0.22%	9,073
08/11/2026	81.76	82.38	81.76	82.15	+3.70%	4,964
08/10/2026	80.00	80.42	79.22	79.22	-1.17%	1,412
08/07/2026	80.91	81.34	80.15	80.16	+0.56%	7,957
08/06/2026	81.00	81.00	79.71	79.71	-1.51%	4,999
08/05/2026	81.15	81.53	80.93	80.93	+0.87%	9,854
08/04/2026	79.33	81.20	79.33	80.23	+4.37%	43,866
08/03/2026	76.25	76.87	76.25	76.87	+0.60%	268
07/31/2026	76.31	76.42	76.31	76.42	+0.72%	13,331
07/30/2026	75.87	75.87	75.87	75.87	-2.78%	3,164
07/29/2026	77.71	78.22	77.00	78.04	+0.04%	6,796
07/28/2026	77.17	78.12	77.17	78.01	+0.91%	4,704
07/27/2026	76.59	77.37	76.59	77.31	+2.57%	3,764
07/24/2026	76.05	76.06	75.37	75.37	+2.28%	6,157
07/23/2026	73.83	74.09	73.45	73.69	-1.17%	5,256
07/22/2026	75.76	75.76	74.56	74.56	-1.25%	4,043
07/21/2026	75.80	75.80	75.32	75.50	-0.26%	5,568
07/20/2026	76.05	76.10	75.70	75.70	-0.30%	4,914
07/17/2026	77.91	77.91	75.84	75.93	-0.95%	11,185
07/16/2026	76.14	77.33	76.14	76.66	+0.11%	8,566
07/15/2026	77.32	77.33	76.58	76.58	-0.01%	29,463
07/14/2026	75.68	76.73	75.68	76.59	+1.26%	10,200
07/13/2026	75.83	75.83	75.47	75.64	-0.55%	4,404
07/10/2026	76.09	76.09	75.96	76.06	+1.29%	13,929
07/10/2026	$0.07 Dividend
07/09/2026	75.83	75.92	74.83	75.09	-1.05%	22,043
07/08/2026	75.40	76.02	75.20	75.89	-2.04%	43,232
07/07/2026	79.58	79.58	77.47	77.47	-2.49%	16,462
07/06/2026	78.74	79.45	78.74	79.45	+3.35%	14,327
07/02/2026	75.71	76.87	75.70	76.87	+3.32%	18,006
06/30/2026	73.76	74.76	73.76	74.40	+1.73%	12,755
06/29/2026	72.50	73.13	72.35	73.13	-0.62%	6,264
06/26/2026	73.18	74.02	73.18	73.59	+0.53%	11,050
06/25/2026	74.25	74.25	73.20	73.20	-0.75%	5,512
06/24/2026	73.60	73.80	73.30	73.75	-1.72%	4,323
06/23/2026	75.04	75.04	75.04	75.04	-1.92%	4,629
06/22/2026	77.88	77.88	76.48	76.51	-2.57%	28,001
06/18/2026	79.03	79.03	78.52	78.53	+0.50%	14,849
06/17/2026	79.49	79.50	78.14	78.14	-1.87%	14,768
06/16/2026	79.63	79.63	79.63	79.63	+0.37%	9,382
06/15/2026	79.80	79.80	79.33	79.33	+0.34%	11,877
06/12/2026	78.93	79.07	78.93	79.07	+3.28%	1,373
06/11/2026	77.17	77.17	76.02	76.56	-0.66%	43,968
06/10/2026	77.31	77.63	77.07	77.07	-0.37%	3,232
06/09/2026	77.44	77.44	77.36	77.36	-0.41%	6,486
06/08/2026	78.06	78.06	77.67	77.67	-0.15%	5,799
06/05/2026	78.93	78.93	77.79	77.79	-1.93%	8,788
06/04/2026	79.15	79.38	79.10	79.32	+3.73%	11,213
06/03/2026	77.93	77.94	76.30	76.47	-4.15%	16,187
05/29/2026	76.31	79.78	76.31	79.78	+0.64%	35,486
05/28/2026	79.62	80.45	79.27	79.27	+1.08%	26,936
05/27/2026	78.47	78.47	78.35	78.42	+2.28%	12,892
05/26/2026	76.40	76.67	76.30	76.67	-0.49%	8,911
05/21/2026	77.05	77.05	77.05	77.05	-1.10%	7,680
05/20/2026	77.80	77.91	77.69	77.91	+3.53%	6,013
05/19/2026	77.41	77.41	75.25	75.25	-18.16%	7,774
05/18/2026	76.93	91.95	76.93	91.95	+13.08%	583
05/15/2026	$1.64 Earnings
05/14/2026	81.31	81.31	81.31	81.31	+0.41%	2,723
05/13/2026	80.97	80.97	80.97	80.97	-2.65%	8,730
05/12/2026	82.53	83.18	82.40	83.18	+0.31%	3,336
05/11/2026	83.43	83.43	82.92	82.92	-1.42%	49,990
05/08/2026	84.12	84.12	84.12	84.12	-1.10%	6,634
05/07/2026	85.24	85.24	84.47	85.05	-0.11%	11,124
05/06/2026	85.14	85.14	85.14	85.14	-0.49%	2,125