Onex Corporation (ONEXF)
OTC: ONEXF
· Real-Time Price · USD
88.09
0.49 (0.56%)
At close: Sep 10, 2025, 2:00 PM
ONEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 88.04 | 88.33 | 87.90 | 88.09 | 88.09 | 0.56% | 1,045 |
| Sep 9, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.36% | 2,241 |
| Sep 8, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.00% | 0 |
| Sep 5, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 2.98% | 5,800 |
| Sep 4, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.00% | 0 |
| Sep 3, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -1.02% | 641 |
| Sep 2, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.00% | 671 |
| Aug 29, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.00% | 671 |
| Aug 28, 2025 | 84.69 | 85.63 | 84.62 | 85.63 | 85.63 | 1.49% | 4,300 |
| Aug 27, 2025 | 83.17 | 84.37 | 83.17 | 84.37 | 84.37 | -0.82% | 10,827 |
| Aug 26, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 2.20% | 8,900 |
| Aug 25, 2025 | 81.73 | 83.38 | 81.73 | 83.24 | 83.24 | -1.14% | 5,400 |
| Aug 22, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 3.55% | 7,100 |
| Aug 21, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.23% | 4,800 |
| Aug 20, 2025 | 81.60 | 81.75 | 81.37 | 81.50 | 81.50 | -0.59% | 10,800 |
| Aug 19, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.00% | 100 |
| Aug 18, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.00% | 0 |
| Aug 15, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -0.50% | 2,724 |
| Aug 14, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 0.00% | 0 |
| Aug 13, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 0.00% | 70 |