S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Onex Corp (ONEXF)

OTC

$76.58-$2.02 (-2.57%)

Price as of Jun 22, 2026

N/A
Market Cap
-1.99%
1-Year Change
Asset Management
Industry

1 Month
-0.70%

Low Price$76.54

High Price$79.85
3 Months
+8.88%

Low Price$70.74

High Price$92.03
1 Year
-1.99%

Low Price$69.98

High Price$92.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	77.95	77.95	76.56	76.58	-2.57%	28,001
06/18/2026	79.10	79.10	78.59	78.60	+0.50%	14,849
06/17/2026	79.56	79.58	78.21	78.21	-1.87%	14,768
06/16/2026	79.70	79.70	79.70	79.70	+0.37%	9,382
06/15/2026	79.88	79.88	79.41	79.41	+0.34%	11,877
06/12/2026	79.00	79.14	79.00	79.14	+3.28%	1,373
06/11/2026	77.24	77.24	76.10	76.63	-0.66%	43,968
06/10/2026	77.38	77.70	77.14	77.14	-0.37%	3,232
06/09/2026	77.51	77.51	77.43	77.43	-0.41%	6,486
06/08/2026	78.13	78.13	77.75	77.75	-0.15%	5,799
06/05/2026	79.00	79.00	77.87	77.87	-1.93%	8,788
06/04/2026	79.23	79.46	79.17	79.40	+3.73%	11,213
06/03/2026	78.00	78.01	76.37	76.54	-4.15%	16,187
05/29/2026	76.38	79.85	76.38	79.85	+0.64%	35,486
05/28/2026	79.69	80.53	79.34	79.34	+1.08%	26,936
05/27/2026	78.55	78.55	78.43	78.49	+2.28%	12,892
05/26/2026	76.47	76.74	76.38	76.74	-0.49%	8,911
05/21/2026	77.12	77.12	77.12	77.12	-1.10%	7,680
05/20/2026	77.87	77.98	77.76	77.98	+3.53%	6,013
05/19/2026	77.48	77.48	75.32	75.32	-18.16%	7,774
05/18/2026	77.00	92.03	77.00	92.03	+13.08%	583
05/15/2026	$1.64 Earnings
05/14/2026	81.39	81.39	81.39	81.39	+0.41%	2,723
05/13/2026	81.05	81.05	81.05	81.05	-2.65%	8,730
05/12/2026	82.61	83.26	82.48	83.26	+0.31%	3,336
05/11/2026	83.51	83.51	83.00	83.00	-1.42%	49,990
05/08/2026	84.20	84.20	84.20	84.20	-1.10%	6,634
05/07/2026	85.32	85.32	84.55	85.13	-0.11%	11,124
05/06/2026	85.22	85.22	85.22	85.22	-0.49%	2,125
05/05/2026	85.00	85.64	84.93	85.64	+0.47%	5,698
05/01/2026	84.47	85.24	84.47	85.24	+2.80%	6,458
04/30/2026	82.85	82.92	82.85	82.92	-0.55%	3,854
04/28/2026	83.57	83.57	83.38	83.38	+0.69%	5,859
04/27/2026	85.53	85.53	82.81	82.81	-2.59%	10,511
04/23/2026	85.01	85.01	85.01	85.01	+0.07%	12,523
04/22/2026	84.95	84.95	84.95	84.95	+1.01%	2,728
04/21/2026	84.82	84.82	84.10	84.10	+0.30%	7,363
04/20/2026	84.00	84.00	83.85	83.85	-0.75%	3,755
04/17/2026	84.49	84.49	84.48	84.48	+2.85%	16,078
04/16/2026	83.50	83.50	82.14	82.14	+0.79%	6,803
04/15/2026	80.20	81.50	80.20	81.50	+2.64%	15,539
04/14/2026	79.54	79.70	79.40	79.40	+2.13%	2,973
04/13/2026	77.50	77.75	77.50	77.75	+2.04%	18,170
04/10/2026	75.53	76.19	75.53	76.19	+0.63%	13,497
04/10/2026	$0.07 Dividend
04/09/2026	75.72	75.72	75.72	75.72	+1.85%	9,269
04/08/2026	74.39	74.39	74.24	74.34	+1.79%	6,673
04/07/2026	73.06	73.06	73.04	73.04	-1.39%	1,747
04/06/2026	74.63	74.63	74.07	74.07	-0.13%	6,152
04/02/2026	74.24	74.42	74.10	74.16	+0.10%	105,756
04/01/2026	74.09	74.09	74.09	74.09	+1.84%	385
03/31/2026	72.61	72.99	72.49	72.75	+2.94%	1,943
03/30/2026	72.14	72.14	70.67	70.67	-1.57%	935
03/27/2026	72.05	72.05	71.70	71.80	-1.82%	1,677
03/26/2026	72.22	73.92	72.22	73.13	-0.46%	1,962
03/25/2026	73.38	73.47	73.38	73.47	+2.65%	2,003
03/24/2026	71.20	71.57	71.05	71.57	+0.14%	1,520
03/23/2026	71.43	72.93	71.30	71.47	+1.62%	1,124
03/20/2026	69.19	70.93	69.19	70.33	-0.94%	1,113
03/19/2026	70.82	71.00	70.04	71.00	-1.31%	905
03/18/2026	72.11	72.11	71.94	71.94	-0.30%	12,129
03/17/2026	72.59	72.59	72.13	72.16	+2.09%	5,247
03/16/2026	70.69	70.69	70.69	70.69	+1.10%	4,903
03/13/2026	71.30	71.30	69.92	69.92	-1.27%	2,807
03/12/2026	72.51	72.52	70.79	70.81	-4.80%	4,422
03/11/2026	72.92	74.38	72.92	74.38	-0.01%	6,060
03/10/2026	73.27	74.92	73.27	74.39	+0.58%	2,228
03/09/2026	73.20	73.96	73.10	73.96	-2.14%	2,476
03/06/2026	74.93	75.90	74.93	75.58	-2.31%	2,519
03/04/2026	75.96	77.37	75.88	77.37	+0.96%	450
03/03/2026	76.50	76.63	76.50	76.63	+4.47%	12,572
03/02/2026	73.93	73.93	72.69	73.35	-1.05%	6,035
02/27/2026	76.68	76.68	74.02	74.13	-3.51%	8,285
02/26/2026	76.83	76.83	76.83	76.83	+0.49%	831
02/25/2026	74.93	76.46	74.93	76.46	+2.01%	808
02/24/2026	74.60	75.46	74.60	74.95	-0.32%	39,803
02/23/2026	76.73	76.73	75.19	75.19	-1.94%	844
02/20/2026	76.95	78.49	76.31	76.68	-1.03%	9,566
02/20/2026	$2.28 Earnings
02/19/2026	78.02	78.02	77.48	77.48	-0.90%	563
02/18/2026	78.31	78.43	78.16	78.18	-0.05%	3,228
02/17/2026	77.11	78.23	77.11	78.22	+0.69%	3,156
02/13/2026	77.13	77.86	77.13	77.69	+0.73%	3,256
02/12/2026	78.77	78.77	77.13	77.13	-2.14%	7,529
02/11/2026	79.30	79.30	78.27	78.81	-1.08%	9,613
02/10/2026	78.83	80.17	78.83	79.67	+2.60%	3,351
02/09/2026	77.66	77.66	77.66	77.66	-0.27%	4,996
02/06/2026	78.67	78.73	77.87	77.87	+1.01%	3,009
02/05/2026	78.67	78.67	76.66	77.09	-2.01%	5,514
02/04/2026	79.26	79.26	76.77	78.66	-1.04%	4,057
02/03/2026	84.53	84.53	79.49	79.49	-6.47%	7,284
02/02/2026	84.71	84.99	84.41	84.99	+0.16%	464
01/30/2026	84.48	85.02	84.25	84.85	-0.40%	10,279
01/29/2026	86.26	86.26	85.02	85.19	-0.06%	14,667
01/28/2026	85.62	85.65	84.60	85.24	+0.46%	53,697
01/27/2026	85.81	85.81	84.24	84.85	+0.21%	71,482
01/26/2026	84.54	85.07	84.44	84.67	+1.17%	15,939
01/23/2026	83.37	83.71	83.26	83.69	-0.14%	14,948
01/22/2026	83.81	83.81	83.81	83.81	+0.77%	5,627
01/21/2026	83.65	83.65	83.17	83.17	+0.30%	27,051