Indicators

ONEX Corporation (TSX: ONEX )

100.03 +1.89 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	79.50	81.06	79.24	79.83	132,534	+0.42(+0.53%)
Sep 28, 2023	78.95	79.91	78.47	79.41	201,843	+0.46(+0.58%)
Sep 27, 2023	79.07	79.98	78.25	78.95	141,865	-0.09(-0.11%)
Sep 26, 2023	80.00	80.42	78.96	79.04	142,237	-1.34(-1.67%)
Sep 25, 2023	80.28	80.55	80.13	80.38	48,633	-0.01(-0.01%)
Sep 22, 2023	80.44	81.18	80.21	80.39	60,770	+0.06(+0.07%)
Sep 21, 2023	80.81	81.21	80.22	80.33	95,392	-1.13(-1.39%)
Sep 20, 2023	81.41	82.40	81.34	81.46	54,415	+0.08(+0.10%)
Sep 19, 2023	83.43	83.43	81.11	81.38	56,045	-1.01(-1.23%)
Sep 18, 2023	83.05	83.05	82.26	82.39	65,116	-0.48(-0.58%)
Sep 15, 2023	84.41	84.69	82.26	82.87	180,570	-1.55(-1.84%)
Sep 14, 2023	83.40	84.90	83.19	84.42	146,746	+1.30(+1.56%)
Sep 13, 2023	83.47	84.12	83.06	83.12	63,925	-0.87(-1.04%)
Sep 12, 2023	85.34	85.82	83.86	83.99	86,189	-1.22(-1.43%)
Sep 11, 2023	84.01	85.43	84.01	85.21	81,724	+1.44(+1.72%)
Sep 08, 2023	82.05	83.80	82.05	83.77	75,582	+0.92(+1.11%)
Sep 07, 2023	82.74	83.65	82.29	82.85	87,949	-1.57(-1.86%)
Sep 06, 2023	85.69	85.93	84.29	84.42	56,791	-1.16(-1.36%)
Sep 05, 2023	85.81	86.00	85.02	85.58	97,040	+0.02(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.