Onex Corporation ONEXF
75.94 USD +1.02 (+1.36%)
Regular-session close
75.68 Day range 76.72
69.26 52-week range 86.40
- YTD
- -8.43%
- 1 year
- -0.22%
ONEXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.68 | 76.72 | 75.68 | 75.97 | +1.05 | +1.40% | 864 |
| Nov 12, 2026 | 76.19 | 76.19 | 74.90 | 74.92 | -1.63 | -2.13% | 28,600 |
| Nov 11, 2026 | 75.99 | 77.06 | 74.06 | 76.55 | -1.03 | -1.33% | 8,600 |
| Nov 10, 2026 | 78.67 | 78.67 | 77.35 | 77.58 | -0.24 | -0.31% | 1,700 |
| Nov 9, 2026 | 78.00 | 78.00 | 77.47 | 77.82 | +0.74 | +0.96% | 3,200 |
| Nov 6, 2026 | 76.77 | 77.08 | 76.77 | 77.08 | +0.62 | +0.81% | 3,700 |
| Nov 5, 2026 | 80.33 | 80.33 | 76.46 | 76.46 | -3.49 | -4.37% | 9,400 |
| Nov 4, 2026 | 78.74 | 80.32 | 78.74 | 79.95 | +3.17 | +4.13% | 6,200 |
| Nov 3, 2026 | 77.57 | 77.57 | 76.32 | 76.78 | -2.53 | -3.19% | 20,800 |
| Nov 2, 2026 | 76.47 | 79.31 | 76.47 | 79.31 | +4.06 | +5.40% | 9,100 |
| Oct 30, 2026 | 75.08 | 75.25 | 74.82 | 75.25 | +0.25 | +0.33% | 2,800 |
| Oct 29, 2026 | 74.81 | 75.00 | 74.20 | 75.00 | +0.95 | +1.28% | 22,900 |
| Oct 28, 2026 | 74.26 | 74.26 | 73.48 | 74.05 | -0.35 | -0.47% | 18,000 |
| Oct 27, 2026 | 74.98 | 74.98 | 74.40 | 74.40 | -1.14 | -1.51% | 11,400 |
| Oct 26, 2026 | 75.03 | 75.54 | 75.03 | 75.54 | +0.86 | +1.15% | 24,800 |
| Oct 23, 2026 | 74.91 | 74.96 | 73.87 | 74.68 | +0.28 | +0.38% | 3,700 |
| Oct 22, 2026 | 73.00 | 74.63 | 73.00 | 74.40 | +1.10 | +1.50% | 5,800 |
| Oct 21, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 71.63 | 73.30 | 71.63 | 73.30 | +2.80 | +3.97% | 10,800 |
| Oct 19, 2026 | 71.39 | 71.39 | 70.24 | 70.50 | -0.37 | -0.52% | 11,500 |
| Oct 16, 2026 | 72.22 | 72.22 | 70.87 | 70.87 | -1.06 | -1.47% | 23,200 |
| Oct 15, 2026 | 71.08 | 71.93 | 70.69 | 71.93 | +1.81 | +2.58% | 20,200 |
| Oct 14, 2026 | 71.10 | 71.10 | 69.96 | 70.12 | -2.36 | -3.26% | 17,500 |
| Oct 13, 2026 | 72.78 | 72.78 | 72.24 | 72.48 | +2.23 | +3.17% | 4,100 |
| Oct 12, 2026 | 71.05 | 72.98 | 70.25 | 70.25 | -1.85 | -2.57% | 7,600 |
| Oct 9, 2026 | 71.36 | 72.10 | 71.36 | 72.10 | +0.46 | +0.64% | 27,200 |
| Oct 8, 2026 | 71.61 | 71.64 | 70.95 | 71.64 | -1.00 | -1.38% | 19,000 |
| Oct 7, 2026 | 72.23 | 72.64 | 72.09 | 72.64 | -0.93 | -1.26% | 14,100 |
| Oct 6, 2026 | 74.82 | 74.82 | 73.57 | 73.57 | -0.04 | -0.05% | 24,700 |
| Oct 5, 2026 | 73.64 | 73.90 | 73.61 | 73.61 | -0.06 | -0.08% | 9,700 |
| Oct 2, 2026 | 73.16 | 73.78 | 72.20 | 73.67 | +1.55 | +2.15% | 26,000 |
| Oct 1, 2026 | 72.12 | 72.12 | 71.40 | 72.12 | +0.87 | +1.22% | 22,800 |
| Sep 30, 2026 | 72.50 | 72.50 | 71.05 | 71.25 | -1.56 | -2.14% | 26,300 |
| Sep 29, 2026 | 74.14 | 74.18 | 72.02 | 72.81 | -2.08 | -2.78% | 15,000 |
| Sep 28, 2026 | 76.32 | 76.32 | 74.88 | 74.89 | -1.42 | -1.86% | 9,400 |
| Sep 25, 2026 | 77.11 | 77.11 | 76.31 | 76.31 | -0.59 | -0.77% | 7,400 |
| Sep 24, 2026 | 76.38 | 76.90 | 76.08 | 76.90 | -0.91 | -1.17% | 8,900 |
| Sep 23, 2026 | 77.27 | 77.81 | 77.27 | 77.81 | +0.08 | +0.10% | 7,900 |
| Sep 22, 2026 | 77.54 | 77.73 | 77.54 | 77.73 | +0.36 | +0.47% | 45,000 |
| Sep 21, 2026 | 79.09 | 79.09 | 77.37 | 77.37 | -0.57 | -0.73% | 7,500 |
| Sep 18, 2026 | 77.36 | 78.06 | 77.36 | 77.94 | -0.28 | -0.36% | 25,500 |
| Sep 17, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | +1.22 | +1.58% | 13,600 |
| Sep 16, 2026 | 77.43 | 78.28 | 77.00 | 77.00 | -1.30 | -1.66% | 9,600 |
| Sep 15, 2026 | 77.92 | 78.30 | 77.57 | 78.30 | -0.17 | -0.22% | 10,200 |
| Sep 14, 2026 | 79.48 | 79.48 | 77.77 | 78.47 | -1.07 | -1.35% | 4,400 |
| Sep 11, 2026 | 79.19 | 79.60 | 79.19 | 79.54 | +1.90 | +2.45% | 10,800 |
| Sep 10, 2026 | 78.31 | 78.48 | 77.64 | 77.64 | -1.51 | -1.91% | 11,900 |
| Sep 9, 2026 | 79.80 | 79.80 | 78.47 | 79.15 | -0.81 | -1.01% | 10,200 |
| Sep 8, 2026 | 80.25 | 80.25 | 79.96 | 79.96 | -2.34 | -2.84% | 4,700 |
| Sep 4, 2026 | 81.92 | 82.30 | 81.92 | 82.30 | +0.48 | +0.59% | 5,000 |
| Sep 3, 2026 | 80.96 | 81.82 | 80.96 | 81.82 | +1.27 | +1.58% | 1,500 |
| Sep 2, 2026 | 80.60 | 80.60 | 79.82 | 80.55 | +0.96 | +1.21% | 6,900 |
| Sep 1, 2026 | 80.04 | 80.04 | 79.59 | 79.59 | -1.95 | -2.39% | 5,200 |
| Aug 31, 2026 | 80.45 | 82.17 | 80.45 | 81.54 | -1.08 | -1.31% | 5,100 |
| Aug 28, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | -0.04 | -0.05% | 6,400 |
| Aug 27, 2026 | 82.70 | 83.20 | 82.66 | 82.66 | -1.60 | -1.90% | 8,600 |
| Aug 26, 2026 | 84.46 | 84.46 | 84.26 | 84.26 | 0.00 | 0.00% | 7,700 |
| Aug 25, 2026 | 83.23 | 84.26 | 83.23 | 84.26 | +2.42 | +2.96% | 13,500 |
| Aug 24, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 83.37 | 83.37 | 81.84 | 81.84 | +0.78 | +0.96% | 22,100 |
| Aug 20, 2026 | 82.36 | 82.36 | 81.00 | 81.06 | -0.60 | -0.73% | 9,700 |
| Aug 19, 2026 | 81.46 | 82.38 | 81.46 | 81.66 | +0.70 | +0.86% | 4,700 |
| Aug 18, 2026 | 81.21 | 81.50 | 80.96 | 80.96 | -1.74 | -2.10% | 12,100 |
| Aug 17, 2026 | 82.77 | 82.87 | 82.70 | 82.70 | -0.80 | -0.96% | 6,100 |
| Aug 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | -1.43 | -1.68% | 30,500 |
65 days, newest first. Daily bars as drawn on the ONEXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.