Onex Corp (ONEX.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 110.84 | 112.71 | 110.64 | 111.56 | +0.50% | 101,902 |
| 2026-09-01 | 112.85 | 113.59 | 110.44 | 111.01 | -1.67% | 173,900 |
| 2026-08-31 | 112.22 | 113.84 | 111.28 | 112.89 | -0.19% | 154,500 |
| 2026-08-28 | 114.84 | 114.84 | 113.10 | 113.11 | -0.96% | 161,800 |
| 2026-08-27 | 114.57 | 116.76 | 113.99 | 114.21 | -2.31% | 179,300 |
| 2026-08-26 | 116.54 | 118.11 | 116.15 | 116.91 | +0.20% | 88,900 |
| 2026-08-25 | 115.79 | 117.00 | 114.61 | 116.68 | +1.21% | 121,026 |
| 2026-08-24 | 113.39 | 115.52 | 112.74 | 115.28 | +1.67% | 135,543 |
| 2026-08-21 | 111.24 | 115.93 | 111.24 | 113.39 | +1.20% | 200,800 |
| 2026-08-20 | 113.25 | 113.71 | 110.86 | 112.04 | -0.59% | 87,200 |
| 2026-08-19 | 112.81 | 113.94 | 112.34 | 112.70 | +0.03% | 146,800 |
| 2026-08-18 | 113.25 | 113.99 | 112.30 | 112.67 | -1.52% | 69,800 |
| 2026-08-17 | 115.51 | 115.57 | 112.91 | 114.41 | -0.95% | 87,100 |
| 2026-08-14 | 118.01 | 118.01 | 114.84 | 115.51 | -2.12% | 123,000 |
| 2026-08-13 | 113.18 | 118.32 | 111.74 | 118.01 | +2.60% | 110,300 |
| 2026-08-12 | 115.00 | 115.22 | 112.70 | 115.02 | +0.14% | 139,000 |
| 2026-08-11 | 111.21 | 115.17 | 111.00 | 114.86 | +3.60% | 153,700 |
| 2026-08-10 | 111.33 | 112.24 | 110.48 | 110.87 | -0.97% | 34,600 |
| 2026-08-07 | 112.52 | 113.14 | 111.69 | 111.96 | -0.72% | 38,600 |
| 2026-08-06 | 113.14 | 113.67 | 111.35 | 112.77 | -0.65% | 51,700 |
| 2026-08-05 | 113.50 | 115.00 | 113.13 | 113.51 | +0.11% | 111,100 |
| 2026-08-04 | 108.57 | 115.51 | 108.52 | 113.39 | +5.64% | 192,800 |
| 2026-07-31 | 106.19 | 107.93 | 106.14 | 107.34 | +0.40% | 117,100 |
| 2026-07-30 | 107.31 | 108.41 | 106.06 | 106.91 | -0.94% | 50,500 |
| 2026-07-29 | 110.50 | 110.50 | 107.80 | 107.92 | -2.16% | 119,600 |
| 2026-07-28 | 108.60 | 110.63 | 108.20 | 110.30 | +1.16% | 142,700 |
| 2026-07-27 | 107.12 | 109.60 | 107.06 | 109.04 | +2.25% | 75,700 |
| 2026-07-24 | 104.07 | 107.11 | 103.96 | 106.64 | +3.09% | 146,400 |
| 2026-07-23 | 105.11 | 105.11 | 102.99 | 103.44 | -1.75% | 85,400 |
| 2026-07-22 | 106.82 | 106.82 | 105.00 | 105.28 | -1.07% | 88,400 |
| 2026-07-21 | 106.39 | 107.20 | 106.05 | 106.42 | +0.03% | 63,230 |
| 2026-07-20 | 106.63 | 107.17 | 106.15 | 106.39 | -0.73% | 94,023 |
| 2026-07-17 | 107.14 | 108.70 | 106.30 | 107.17 | -1.35% | 108,900 |
| 2026-07-16 | 108.06 | 108.82 | 106.69 | 108.64 | +0.54% | 78,900 |
| 2026-07-15 | 107.48 | 109.67 | 107.03 | 108.06 | +0.36% | 132,200 |
| 2026-07-14 | 106.26 | 108.30 | 106.10 | 107.67 | +1.37% | 71,300 |
| 2026-07-13 | 107.88 | 108.80 | 105.43 | 106.22 | -1.71% | 87,300 |
| 2026-07-10 | 107.62 | 108.50 | 107.16 | 108.07 | +1.44% | 59,200 |
| 2026-07-09 | 107.73 | 108.11 | 106.10 | 106.54 | -0.69% | 130,100 |
| 2026-07-08 | 111.53 | 111.73 | 106.44 | 107.28 | -3.78% | 246,200 |
| 2026-07-07 | 113.19 | 113.19 | 109.75 | 111.50 | -0.77% | 111,061 |
| 2026-07-06 | 109.48 | 113.90 | 109.48 | 112.37 | +1.86% | 169,251 |
| 2026-07-03 | 108.97 | 110.89 | 108.97 | 110.32 | +1.24% | 38,431 |
| 2026-07-02 | 107.12 | 109.39 | 107.09 | 108.97 | +2.74% | 200,373 |
| 2026-06-30 | 106.47 | 106.91 | 104.22 | 106.06 | +2.24% | 97,125 |
| 2026-06-29 | 104.54 | 104.91 | 102.98 | 103.74 | -0.77% | 79,159 |
| 2026-06-26 | 104.23 | 105.31 | 103.93 | 104.54 | -0.20% | 112,467 |
| 2026-06-25 | 106.57 | 107.00 | 104.00 | 104.75 | +0.74% | 86,214 |
| 2026-06-24 | 105.46 | 106.34 | 103.85 | 103.98 | -1.35% | 137,043 |
| 2026-06-23 | 108.03 | 108.51 | 105.19 | 105.40 | -2.79% | 121,422 |
| 2026-06-22 | 108.55 | 110.66 | 108.30 | 108.43 | -0.90% | 39,238 |
| 2026-06-19 | 111.13 | 111.13 | 109.02 | 109.41 | -1.51% | 379,610 |
| 2026-06-18 | 111.94 | 111.94 | 110.83 | 111.09 | +0.01% | 83,888 |
| 2026-06-17 | 110.18 | 112.86 | 110.11 | 111.08 | +0.18% | 111,228 |
| 2026-06-16 | 110.50 | 112.49 | 110.50 | 110.88 | -0.07% | 80,571 |
| 2026-06-15 | 108.60 | 112.85 | 108.05 | 110.96 | +0.30% | 71,452 |
| 2026-06-12 | 107.16 | 111.22 | 107.16 | 110.63 | +2.86% | 108,904 |
| 2026-06-11 | 107.37 | 108.84 | 106.50 | 107.55 | -0.04% | 145,198 |
| 2026-06-10 | 109.88 | 110.28 | 107.39 | 107.59 | -2.10% | 83,930 |
| 2026-06-09 | 108.40 | 110.48 | 107.68 | 109.90 | +1.71% | 73,959 |
| 2026-06-08 | 109.00 | 109.70 | 107.89 | 108.05 | -0.82% | 82,773 |
| 2026-06-05 | 109.92 | 111.37 | 107.37 | 108.94 | -1.01% | 147,796 |
| 2026-06-04 | 107.49 | 110.75 | 107.49 | 110.05 | +2.46% | 112,464 |
| 2026-06-03 | 109.10 | 109.28 | 105.41 | 107.41 | -2.60% | 144,171 |
| 2026-06-02 | 110.27 | 111.12 | 109.70 | 110.28 | -0.82% | 145,548 |
| 2026-06-01 | 110.77 | 111.62 | 108.92 | 111.19 | +1.01% | 109,274 |
| 2026-05-29 | 109.52 | 111.71 | 109.18 | 110.08 | +1.19% | 170,856 |
| 2026-05-28 | 108.50 | 111.43 | 108.45 | 108.79 | +0.46% | 109,292 |
| 2026-05-27 | 106.27 | 108.79 | 105.82 | 108.29 | +1.84% | 122,214 |
| 2026-05-26 | 105.95 | 106.37 | 105.09 | 106.33 | +0.53% | 65,604 |
| 2026-05-25 | 105.23 | 107.41 | 105.00 | 105.77 | +0.69% | 29,213 |
| 2026-05-22 | 106.13 | 106.95 | 104.65 | 105.05 | -1.26% | 96,823 |
| 2026-05-21 | 106.07 | 106.98 | 104.80 | 106.39 | -0.32% | 90,823 |
| 2026-05-20 | 103.91 | 107.82 | 103.80 | 106.73 | +2.68% | 111,772 |
| 2026-05-19 | 109.64 | 109.64 | 103.44 | 103.94 | -4.42% | 161,501 |
| 2026-05-15 | 113.22 | 113.22 | 106.74 | 108.75 | -3.71% | 169,634 |
| 2026-05-14 | 111.13 | 113.47 | 110.89 | 112.94 | +2.12% | 99,251 |
| 2026-05-13 | 114.29 | 114.29 | 110.43 | 110.59 | -2.93% | 93,317 |
| 2026-05-12 | 113.45 | 114.07 | 112.30 | 113.93 | +0.41% | 93,866 |
| 2026-05-11 | 116.06 | 116.06 | 113.20 | 113.47 | -1.88% | 112,412 |
| 2026-05-08 | 116.46 | 116.94 | 114.56 | 115.65 | -0.85% | 109,958 |
| 2026-05-07 | 115.06 | 117.00 | 115.06 | 116.64 | +1.43% | 122,159 |
| 2026-05-06 | 117.00 | 117.34 | 114.97 | 114.99 | -1.21% | 121,527 |
| 2026-05-05 | 114.15 | 116.82 | 113.93 | 116.40 | +2.09% | 160,640 |
| 2026-05-04 | 115.58 | 116.00 | 113.54 | 114.02 | -1.35% | 75,902 |
| 2026-05-01 | 115.00 | 116.00 | 113.82 | 115.58 | +0.99% | 91,317 |
| 2026-04-30 | 112.25 | 114.97 | 112.25 | 114.45 | +1.97% | 69,777 |
| 2026-04-29 | 112.31 | 113.19 | 112.00 | 112.24 | -0.92% | 122,947 |
| 2026-04-28 | 112.96 | 114.74 | 112.51 | 113.28 | +0.49% | 81,978 |
| 2026-04-27 | 116.58 | 117.23 | 112.73 | 112.73 | -3.41% | 120,368 |
| 2026-04-24 | 116.96 | 117.42 | 116.33 | 116.71 | -0.03% | 57,369 |
| 2026-04-23 | 116.28 | 116.89 | 115.12 | 116.74 | +0.62% | 122,448 |
| 2026-04-22 | 116.62 | 116.98 | 115.24 | 116.02 | +0.65% | 50,839 |
| 2026-04-21 | 115.59 | 117.05 | 114.88 | 115.27 | -0.06% | 72,492 |
| 2026-04-20 | 115.63 | 117.04 | 114.13 | 115.34 | -0.93% | 94,051 |
| 2026-04-17 | 113.42 | 117.25 | 113.42 | 116.42 | +2.94% | 127,879 |
| 2026-04-16 | 114.01 | 115.11 | 112.22 | 113.09 | -0.33% | 85,023 |
| 2026-04-15 | 109.38 | 113.57 | 106.26 | 113.46 | +3.89% | 116,986 |
| 2026-04-14 | 107.84 | 110.20 | 107.84 | 109.21 | +1.21% | 81,339 |
| 2026-04-13 | 104.95 | 108.76 | 104.95 | 107.90 | +2.06% | 168,168 |
| 2026-04-10 | 104.67 | 105.90 | 104.24 | 105.72 | +0.86% | 138,766 |
| 2026-04-09 | 102.81 | 105.37 | 102.28 | 104.82 | +1.60% | 90,113 |
| 2026-04-08 | 104.80 | 105.69 | 102.64 | 103.17 | +1.50% | 111,814 |
| 2026-04-07 | 102.01 | 102.88 | 100.95 | 101.65 | -1.44% | 55,695 |
| 2026-04-06 | 103.32 | 104.81 | 102.69 | 103.13 | -0.68% | 103,847 |
| 2026-04-02 | 102.75 | 104.07 | 101.44 | 103.84 | +0.03% | 97,985 |
| 2026-04-01 | 102.50 | 104.33 | 101.44 | 103.81 | +2.26% | 131,017 |
| 2026-03-31 | 99.21 | 102.33 | 98.73 | 101.52 | +2.98% | 105,140 |
| 2026-03-30 | 98.78 | 100.51 | 97.59 | 98.58 | -0.20% | 170,113 |
| 2026-03-27 | 100.05 | 100.16 | 97.82 | 98.78 | -2.29% | 122,676 |
| 2026-03-26 | 101.08 | 102.39 | 101.00 | 101.10 | -0.19% | 69,548 |
| 2026-03-25 | 100.27 | 101.70 | 99.89 | 101.29 | +2.35% | 110,317 |
| 2026-03-24 | 98.02 | 99.12 | 97.33 | 98.96 | +0.28% | 51,098 |
| 2026-03-23 | 97.73 | 100.12 | 97.37 | 98.68 | +1.64% | 96,928 |
| 2026-03-20 | 97.66 | 98.96 | 95.15 | 97.09 | -0.43% | 260,832 |
| 2026-03-19 | 98.11 | 98.61 | 95.84 | 97.51 | -1.51% | 135,166 |
| 2026-03-18 | 98.85 | 99.60 | 97.85 | 99.01 | +0.17% | 85,069 |
| 2026-03-17 | 97.69 | 99.75 | 97.69 | 98.84 | +1.47% | 66,247 |
| 2026-03-16 | 96.70 | 98.33 | 95.72 | 97.41 | +1.51% | 112,419 |
| 2026-03-13 | 97.52 | 97.91 | 95.50 | 95.96 | -0.69% | 138,398 |
| 2026-03-12 | 97.76 | 98.82 | 96.02 | 96.63 | -2.69% | 157,671 |
| 2026-03-11 | 100.57 | 100.88 | 99.00 | 99.30 | -1.24% | 89,571 |
| 2026-03-10 | 99.73 | 101.96 | 98.88 | 100.55 | +0.41% | 110,878 |
| 2026-03-09 | 101.50 | 101.50 | 98.69 | 100.14 | -2.24% | 101,616 |
| 2026-03-06 | 103.87 | 104.07 | 101.28 | 102.43 | -2.39% | 146,803 |
| 2026-03-05 | 103.51 | 105.78 | 103.51 | 104.94 | -0.61% | 85,721 |
| 2026-03-04 | 104.05 | 105.98 | 104.05 | 105.58 | +1.47% | 76,188 |
| 2026-03-03 | 104.02 | 105.33 | 101.97 | 104.05 | -0.01% | 122,209 |
| 2026-03-02 | 100.27 | 104.45 | 99.13 | 104.06 | +2.59% | 197,567 |
| 2026-02-27 | 103.76 | 104.77 | 100.93 | 101.43 | -3.19% | 332,783 |
| 2026-02-26 | 104.91 | 106.31 | 103.94 | 104.77 | -0.19% | 90,493 |
| 2026-02-25 | 104.52 | 105.15 | 102.37 | 104.97 | +1.87% | 130,621 |
| 2026-02-24 | 103.18 | 103.96 | 102.13 | 103.04 | -0.08% | 265,768 |
| 2026-02-23 | 104.99 | 104.99 | 102.43 | 103.12 | -1.83% | 161,421 |
| 2026-02-20 | 106.71 | 107.63 | 103.96 | 105.04 | -1.21% | 152,977 |
| 2026-02-19 | 107.00 | 107.25 | 106.15 | 106.33 | -0.99% | 91,576 |
| 2026-02-18 | 106.34 | 107.75 | 106.04 | 107.39 | +0.82% | 41,230 |
| 2026-02-17 | 105.27 | 107.46 | 105.27 | 106.52 | +0.81% | 139,798 |
| 2026-02-13 | 104.61 | 106.62 | 103.85 | 105.66 | +1.14% | 99,093 |
| 2026-02-12 | 107.46 | 108.21 | 103.49 | 104.47 | -2.82% | 165,292 |
| 2026-02-11 | 108.32 | 108.32 | 105.99 | 107.50 | -0.68% | 154,435 |
| 2026-02-10 | 106.33 | 108.94 | 106.33 | 108.24 | +1.78% | 117,541 |
| 2026-02-09 | 106.45 | 107.14 | 104.93 | 106.35 | -0.29% | 191,761 |
| 2026-02-06 | 106.98 | 108.21 | 106.26 | 106.66 | +0.59% | 140,905 |
| 2026-02-05 | 106.00 | 107.44 | 104.50 | 106.03 | -0.02% | 185,406 |
| 2026-02-04 | 108.41 | 108.41 | 103.59 | 106.05 | -2.47% | 328,414 |
| 2026-02-03 | 116.58 | 116.98 | 108.25 | 108.74 | -6.78% | 184,919 |
| 2026-02-02 | 114.38 | 117.00 | 114.38 | 116.65 | +0.54% | 108,733 |
| 2026-01-30 | 114.37 | 116.18 | 114.31 | 116.02 | +0.56% | 100,137 |
| 2026-01-29 | 116.07 | 116.91 | 115.11 | 115.37 | -0.22% | 103,583 |
| 2026-01-28 | 115.42 | 116.44 | 114.80 | 115.62 | +0.33% | 123,882 |
| 2026-01-27 | 115.15 | 116.67 | 114.74 | 115.24 | -0.83% | 112,411 |
| 2026-01-26 | 114.64 | 116.74 | 114.64 | 116.20 | +0.56% | 58,599 |
| 2026-01-23 | 115.01 | 115.55 | 114.00 | 115.55 | +0.20% | 69,031 |
| 2026-01-22 | 116.26 | 116.63 | 115.00 | 115.32 | +0.10% | 68,654 |
| 2026-01-21 | 114.14 | 116.10 | 114.14 | 115.20 | +0.88% | 85,221 |
| 2026-01-20 | 117.65 | 117.65 | 114.14 | 114.19 | -2.94% | 104,293 |
| 2026-01-19 | 117.00 | 118.30 | 117.00 | 117.65 | -0.95% | 19,749 |
| 2026-01-16 | 117.58 | 119.11 | 117.36 | 118.78 | +1.08% | 126,252 |
| 2026-01-15 | 115.56 | 118.48 | 115.56 | 117.51 | +1.90% | 60,985 |
| 2026-01-14 | 114.08 | 115.54 | 113.54 | 115.32 | +1.14% | 84,252 |
| 2026-01-13 | 115.93 | 115.93 | 113.89 | 114.02 | -1.28% | 75,106 |
| 2026-01-12 | 115.67 | 116.72 | 114.92 | 115.50 | -0.99% | 71,862 |
| 2026-01-09 | 116.50 | 117.39 | 116.20 | 116.66 | +0.09% | 70,633 |
| 2026-01-08 | 115.52 | 116.96 | 115.52 | 116.55 | +0.27% | 61,360 |
| 2026-01-07 | 118.38 | 118.82 | 116.03 | 116.24 | -2.48% | 67,081 |
| 2026-01-06 | 116.61 | 119.77 | 115.60 | 119.20 | +2.69% | 117,810 |
| 2026-01-05 | 113.17 | 117.91 | 113.17 | 116.08 | +1.83% | 123,395 |
| 2026-01-02 | 113.03 | 113.99 | 112.38 | 113.99 | +0.91% | 32,637 |
| 2025-12-31 | 112.55 | 113.89 | 112.55 | 112.96 | -0.11% | 37,186 |
| 2025-12-30 | 112.35 | 113.90 | 111.81 | 113.08 | +0.83% | 95,803 |
| 2025-12-29 | 110.57 | 112.56 | 110.41 | 112.15 | +1.56% | 76,159 |
| 2025-12-24 | 111.42 | 111.42 | 110.43 | 110.43 | -1.38% | 24,822 |
| 2025-12-23 | 111.75 | 112.47 | 111.72 | 111.97 | -0.36% | 76,219 |
| 2025-12-22 | 110.97 | 112.82 | 110.97 | 112.38 | +1.27% | 33,131 |
| 2025-12-19 | 110.82 | 111.73 | 110.61 | 110.97 | +0.19% | 118,173 |
| 2025-12-18 | 111.85 | 112.84 | 110.49 | 110.76 | -0.48% | 57,922 |
| 2025-12-17 | 112.24 | 113.25 | 111.22 | 111.29 | -0.88% | 77,095 |
| 2025-12-16 | 111.06 | 112.91 | 111.06 | 112.28 | +1.25% | 88,263 |
| 2025-12-15 | 111.99 | 113.00 | 110.76 | 110.89 | -1.19% | 99,910 |
| 2025-12-12 | 112.85 | 113.35 | 111.15 | 112.23 | -1.79% | 101,269 |
| 2025-12-11 | 114.07 | 115.28 | 113.83 | 114.28 | +0.05% | 60,960 |
| 2025-12-10 | 112.62 | 114.60 | 112.62 | 114.22 | +1.26% | 107,755 |
| 2025-12-09 | 113.33 | 114.31 | 112.80 | 112.80 | -0.12% | 64,783 |
| 2025-12-08 | 112.70 | 112.98 | 111.84 | 112.94 | -0.20% | 74,559 |
| 2025-12-05 | 113.56 | 113.79 | 112.30 | 113.17 | +0.43% | 54,743 |
| 2025-12-04 | 113.01 | 114.53 | 112.62 | 112.68 | -0.16% | 104,372 |
| 2025-12-03 | 112.31 | 113.25 | 111.86 | 112.86 | +0.93% | 147,159 |
| 2025-12-02 | 111.99 | 112.10 | 110.69 | 111.82 | +0.51% | 53,641 |
| 2025-12-01 | 110.42 | 111.41 | 109.81 | 111.25 | -0.04% | 97,555 |
| 2025-11-28 | 110.41 | 111.30 | 109.87 | 111.30 | +1.05% | 49,517 |
| 2025-11-27 | 110.60 | 110.63 | 109.92 | 110.14 | +0.48% | 25,885 |
| 2025-11-26 | 109.03 | 109.91 | 107.69 | 109.61 | +0.28% | 79,716 |
| 2025-11-25 | 108.43 | 110.67 | 108.43 | 109.30 | +0.80% | 173,367 |
| 2025-11-24 | 108.00 | 108.57 | 106.69 | 108.43 | +1.34% | 270,865 |
| 2025-11-21 | 106.08 | 107.39 | 105.31 | 107.00 | +1.18% | 98,089 |
| 2025-11-20 | 106.09 | 106.18 | 105.09 | 105.75 | +0.52% | 126,411 |
| 2025-11-19 | 105.23 | 106.04 | 104.71 | 105.20 | -0.05% | 98,576 |
| 2025-11-18 | 104.01 | 105.72 | 102.73 | 105.25 | +0.40% | 80,686 |
| 2025-11-17 | 106.50 | 108.54 | 103.66 | 104.83 | -2.06% | 131,487 |
| 2025-11-14 | 105.98 | 108.04 | 105.98 | 107.03 | +0.07% | 162,091 |
| 2025-11-13 | 109.28 | 109.71 | 106.58 | 106.95 | -2.50% | 163,245 |
| 2025-11-12 | 111.84 | 112.00 | 109.58 | 109.69 | -0.89% | 123,776 |
| 2025-11-11 | 111.01 | 112.13 | 110.43 | 110.68 | -0.62% | 109,892 |
| 2025-11-10 | 115.38 | 115.72 | 111.24 | 111.37 | -3.25% | 155,272 |
| 2025-11-07 | 117.90 | 117.90 | 114.78 | 115.11 | -2.16% | 109,975 |
| 2025-11-06 | 116.74 | 120.60 | 116.69 | 117.65 | -1.19% | 92,777 |
| 2025-11-05 | 118.33 | 119.61 | 117.65 | 119.07 | +0.74% | 53,082 |
| 2025-11-04 | 120.52 | 120.93 | 118.09 | 118.20 | -1.57% | 123,450 |
| 2025-11-03 | 121.99 | 121.99 | 119.64 | 120.08 | -1.57% | 147,802 |
| 2025-10-31 | 123.21 | 124.06 | 121.47 | 122.00 | -0.37% | 209,411 |
| 2025-10-30 | 120.59 | 131.38 | 119.51 | 122.45 | +3.47% | 362,830 |
| 2025-10-29 | 120.41 | 120.41 | 117.82 | 118.34 | -1.99% | 63,058 |
| 2025-10-28 | 123.06 | 124.23 | 119.90 | 120.74 | -1.74% | 96,888 |
| 2025-10-27 | 121.06 | 123.59 | 121.06 | 122.88 | +2.05% | 72,880 |
| 2025-10-24 | 119.94 | 120.71 | 118.80 | 120.41 | +1.65% | 65,477 |
| 2025-10-23 | 116.19 | 118.45 | 115.92 | 118.45 | +1.91% | 65,538 |
| 2025-10-22 | 116.49 | 116.60 | 115.88 | 116.23 | -0.35% | 87,668 |
| 2025-10-21 | 116.11 | 117.50 | 115.21 | 116.64 | +0.14% | 44,165 |
| 2025-10-20 | 116.40 | 117.76 | 115.97 | 116.48 | +0.36% | 73,757 |
| 2025-10-17 | 116.36 | 116.68 | 115.31 | 116.06 | -0.55% | 86,872 |
| 2025-10-16 | 119.23 | 119.37 | 116.62 | 116.70 | -2.08% | 91,147 |
| 2025-10-15 | 118.88 | 121.15 | 118.76 | 119.18 | +0.46% | 55,285 |
| 2025-10-14 | 116.20 | 119.14 | 115.16 | 118.63 | +1.93% | 158,870 |
| 2025-10-10 | 119.81 | 119.81 | 116.33 | 116.38 | -2.25% | 84,727 |
| 2025-10-09 | 121.19 | 121.78 | 118.88 | 119.06 | -2.10% | 74,983 |
| 2025-10-08 | 121.31 | 121.75 | 119.98 | 121.61 | +0.44% | 71,287 |
| 2025-10-07 | 120.56 | 121.39 | 120.13 | 121.08 | -0.16% | 82,467 |
| 2025-10-06 | 123.21 | 123.21 | 121.01 | 121.27 | -1.21% | 38,678 |
| 2025-10-03 | 122.08 | 123.60 | 122.07 | 122.76 | +0.99% | 53,482 |
| 2025-10-02 | 122.99 | 122.99 | 120.53 | 121.56 | +0.82% | 64,045 |
| 2025-10-01 | 123.07 | 123.48 | 120.01 | 120.57 | -2.36% | 68,228 |
| 2025-09-30 | 124.42 | 125.16 | 122.19 | 123.49 | -0.75% | 108,091 |
| 2025-09-29 | 123.59 | 125.61 | 123.59 | 124.42 | +1.04% | 42,109 |
| 2025-09-26 | 122.01 | 123.52 | 122.01 | 123.14 | +1.03% | 76,991 |
| 2025-09-25 | 122.56 | 124.71 | 120.75 | 121.88 | -0.61% | 61,784 |
| 2025-09-24 | 122.74 | 123.80 | 121.92 | 122.63 | -0.09% | 55,266 |
| 2025-09-23 | 123.75 | 124.35 | 122.46 | 122.74 | -0.87% | 54,218 |
| 2025-09-22 | 122.78 | 123.84 | 121.00 | 123.82 | +0.43% | 86,391 |
| 2025-09-19 | 123.42 | 124.23 | 122.53 | 123.29 | -0.05% | 321,820 |
| 2025-09-18 | 122.26 | 124.00 | 122.26 | 123.35 | +0.82% | 38,195 |
| 2025-09-17 | 123.91 | 124.68 | 122.14 | 122.35 | -1.21% | 57,510 |
| 2025-09-16 | 126.51 | 126.51 | 123.44 | 123.85 | -1.53% | 53,265 |
| 2025-09-15 | 124.61 | 125.99 | 124.58 | 125.78 | +1.17% | 59,881 |
| 2025-09-12 | 122.59 | 124.84 | 121.30 | 124.33 | +0.47% | 68,112 |
| 2025-09-11 | 122.07 | 124.73 | 120.76 | 123.75 | +1.37% | 75,046 |
| 2025-09-10 | 120.77 | 122.95 | 120.77 | 122.08 | +1.31% | 56,816 |
| 2025-09-09 | 121.27 | 122.06 | 120.22 | 120.50 | -0.85% | 69,677 |
| 2025-09-08 | 119.71 | 121.87 | 118.54 | 121.53 | +1.58% | 111,677 |
| 2025-09-05 | 119.59 | 121.06 | 118.63 | 119.64 | +0.18% | 129,029 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+6.05%). Worst month: Feb (-8.49%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Onex Corp's (ONEX.TO) latest close?
111.56 on 2026-09-02, from the Closelook data lake's daily price record.
What is ONEX.TO's 52-week high and low?
131.38 high and 95.15 low over the trailing 52 weeks, as of 2026-09-02.
What is Onex Corp's strongest and weakest month historically?
Historically, ONEX.TO's strongest calendar month has been Sep (average +6.05%) and its weakest Feb (average -8.49%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.