Get the Stockscreener App
80.53
5.81%
4.42
Onex Corp. Stock (ONEXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $80.68 | $80.43 | $0.25 | 720.0 | +5.81% |
| Jun 05, 2025 | $76.11 | $76.11 | $0.00 | 57,185.0 | -0.62% |
| Jun 04, 2025 | $76.58 | $76.58 | $0.00 | 4,779.0 | +1.68% |
| Jun 03, 2025 | $75.35 | $75.32 | $0.0289 | 7,909.0 | +1.80% |
| Jun 02, 2025 | $74.13 | $73.98 | $0.145 | 413,503.0 | +0.29% |
| May 30, 2025 | $74.10 | $73.77 | $0.33 | 157,268.0 | -0.72% |
| May 29, 2025 | $74.30 | $74.30 | $0.00 | 40,439.0 | +0.06% |
| May 28, 2025 | $74.45 | $74.26 | $0.1925 | 12,742.0 | -0.37% |
Onex Corp. Stock (ONEXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onex Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onex Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onex Corp. Stock (ONEXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $80.68 | $73.98 | $6.70 | 484,096.0 | +9.16% |
| May, 2025 | $77.56 | $70.56 | $7.00 | 527,260.0 | +6.04% |
| Apr, 2025 | $71.00 | $60.72 | $10.28 | 312,035.0 | +3.65% |
| Mar, 2025 | $72.70 | $66.00 | $6.70 | 262,484.0 | -8.71% |
| Feb, 2025 | $79.17 | $72.21 | $6.96 | 197,575.0 | -3.88% |
| Jan, 2025 | $81.84 | $75.83 | $6.01 | 216,281.0 | -2.73% |
Onex Corp. Stock (ONEXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.37 | $74.00 | $9.37 | 149,883.0 | -3.34% |
| Nov, 2024 | $85.07 | $73.57 | $11.50 | 636,264.0 | +12.61% |
| Oct, 2024 | $72.47 | $62.56 | $9.91 | 202,341.0 | +3.80% |
| Sep, 2024 | $70.58 | $65.08 | $5.51 | 189,527.0 | +0.22% |
| Aug, 2024 | $71.14 | $61.24 | $9.90 | 249,862.0 | +1.24% |
| Jul, 2024 | $72.69 | $66.89 | $5.80 | 305,969.0 | +1.31% |
| Jun, 2024 | $72.94 | $66.32 | $6.62 | 163,122.0 | -3.09% |
| May, 2024 | $73.78 | $69.69 | $4.09 | 196,384.0 | -1.55% |
| Apr, 2024 | $74.05 | $69.90 | $4.15 | 111,080.0 | -5.05% |
| Mar, 2024 | $76.36 | $73.52 | $2.84 | 113,614.0 | +0.92% |
| Feb, 2024 | $77.52 | $73.42 | $4.10 | 165,443.0 | +0.49% |
| Jan, 2024 | $79.40 | $65.00 | $14.40 | 173,305.0 | +5.21% |
Onex Corp. Stock (ONEXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.87 | $63.71 | $7.16 | 122,749.0 | +3.85% |
| Nov, 2023 | $69.31 | $56.22 | $13.09 | 126,659.0 | +20.99% |
| Oct, 2023 | $59.43 | $54.60 | $4.82 | 158,804.0 | -5.40% |
| Sep, 2023 | $63.13 | $58.36 | $4.77 | 146,676.0 | -4.63% |
| Aug, 2023 | $61.89 | $56.46 | $5.43 | 82,495.0 | +0.79% |
| Jul, 2023 | $61.65 | $54.39 | $7.26 | 111,482.0 | +11.51% |
| Jun, 2023 | $55.19 | $45.19 | $10.00 | 194,681.0 | +21.57% |
| May, 2023 | $46.69 | $43.80 | $2.89 | 314,937.0 | -1.83% |
| Apr, 2023 | $48.85 | $43.91 | $4.94 | 287,905.0 | -0.79% |
| Mar, 2023 | $56.26 | $44.84 | $11.42 | 173,593.0 | -12.44% |
| Feb, 2023 | $53.77 | $47.12 | $6.65 | 137,785.0 | +3.00% |
| Jan, 2023 | $52.70 | $47.08 | $5.62 | 193,622.0 | +7.20% |
21.95%
2.76%
Cap:
|
Volume (24h):