Onex Corporation (ONEXF)
OTC: ONEXF
· Real-Time Price · USD
86.86
-2.63 (-2.94%)
At close: Oct 01, 2025, 3:43 PM
89.49
3.02%
After-hours: Sep 29, 2025, 08:00 PM EDT
ONEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 1.53% | 4,249 |
| Sep 26, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.03% | 4,500 |
| Sep 25, 2025 | 88.38 | 88.38 | 88.17 | 88.17 | 88.17 | -0.37% | 2,738 |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.03% | 5,836 |
| Sep 23, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 0.47% | 1,000 |
| Sep 22, 2025 | 88.41 | 89.42 | 87.51 | 89.00 | 89.00 | -0.39% | 4,300 |
| Sep 19, 2025 | 89.45 | 89.45 | 89.35 | 89.35 | 89.35 | -0.32% | 42,500 |
| Sep 18, 2025 | 89.38 | 89.66 | 89.38 | 89.64 | 89.64 | -0.34% | 5,300 |
| Sep 17, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.00% | 0 |
| Sep 16, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 2.11% | 2,500 |
| Sep 15, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.00% | 100 |
| Sep 12, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.00% | 0 |
| Sep 11, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.00% | 0 |
| Sep 10, 2025 | 88.04 | 88.33 | 87.90 | 88.09 | 88.09 | 0.56% | 3,600 |
| 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 |
Page 1 of 136