ONEX Corporation (OP:ONEXF)
89.49
+1.35
(+1.53%)
Streaming Delayed Price
Updated: 12:16 PM EDT, Sep 29, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 4,249 | +1.35(+1.53%) |
| Sep 26, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 4,491 | -0.03(-0.03%) |
| Sep 25, 2025 | 88.17 | 88.38 | 88.17 | 88.17 | 2,738 | -0.33(-0.37%) |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 5,836 | -0.92(-1.03%) |
| Sep 22, 2025 | 89.42 | 3,741 | +0.07(+0.08%) | |||
| Sep 19, 2025 | 89.45 | 89.45 | 89.35 | 89.35 | 42,495 | -0.29(-0.32%) |
| Sep 18, 2025 | 89.38 | 89.66 | 89.38 | 89.64 | 5,299 | -0.31(-0.34%) |
| Sep 16, 2025 | 89.95 | 6,452 | +1.86(+2.11%) | |||
| Sep 10, 2025 | 88.09 | 15,870 | +0.49(+0.56%) | |||
| Sep 09, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 2,241 | +0.31(+0.36%) |
| Sep 05, 2025 | 87.29 | 11,689 | +2.53(+2.98%) | |||
| Sep 03, 2025 | 84.76 | 4,130 | -0.87(-1.02%) | |||
| Aug 28, 2025 | 85.63 | 2,614 | +1.26(+1.49%) | |||
| Aug 27, 2025 | 83.17 | 84.37 | 83.17 | 84.37 | 10,827 | -0.70(-0.82%) |
| Aug 26, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 8,890 | +1.83(+2.20%) |
| Aug 25, 2025 | 81.73 | 83.38 | 81.73 | 83.24 | 5,351 | -0.96(-1.14%) |
| Aug 22, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 7,099 | +2.89(+3.55%) |
| Aug 21, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 4,777 | -0.19(-0.23%) |
| Aug 20, 2025 | 81.60 | 81.75 | 81.37 | 81.50 | 10,793 | -0.48(-0.59%) |
| Aug 15, 2025 | 81.98 | 187 | -0.41(-0.50%) | |||
| Aug 12, 2025 | 82.39 | 475 | +1.54(+1.90%) | |||
| Aug 11, 2025 | 80.94 | 80.94 | 80.85 | 80.85 | 6,134 | -1.14(-1.39%) |
| Aug 06, 2025 | 81.99 | 17,444 | -0.16(-0.19%) | |||
| Aug 05, 2025 | 81.46 | 82.15 | 81.46 | 82.15 | 3,393 | +0.44(+0.53%) |
| Aug 04, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 135 | +0.84(+1.04%) |
| Aug 01, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 1,413 | -2.08(-2.50%) |
| Jul 30, 2025 | 82.95 | 9,164 | +0.40(+0.48%) | |||
| Jul 29, 2025 | 82.50 | 82.55 | 82.50 | 82.55 | 3,996 | -0.25(-0.30%) |
| Jul 28, 2025 | 82.92 | 82.92 | 82.80 | 82.80 | 29,452 | -0.52(-0.62%) |
| Jul 25, 2025 | 83.34 | 83.34 | 83.32 | 83.32 | 10,275 | -0.37(-0.44%) |
| Jul 24, 2025 | 84.12 | 84.12 | 83.69 | 83.69 | 8,830 | +0.93(+1.12%) |
| Jul 21, 2025 | 82.76 | 355 | -0.59(-0.71%) | |||
| Jul 17, 2025 | 83.35 | 93 | +1.92(+2.36%) | |||
| Jul 16, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 28,270 | -0.87(-1.06%) |
| Jul 15, 2025 | 82.30 | 82.50 | 82.25 | 82.30 | 26,547 | -1.28(-1.53%) |
| Jul 14, 2025 | 83.47 | 83.64 | 83.47 | 83.58 | 32,858 | +2.20(+2.70%) |
| Jul 11, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 4,983 | -0.83(-1.01%) |
| Jul 10, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 18,315 | +0.20(+0.25%) |
| Jul 09, 2025 | 81.98 | 82.22 | 81.98 | 82.01 | 5,483 | -0.11(-0.14%) |
| Jul 08, 2025 | 82.93 | 82.93 | 82.12 | 82.12 | 5,167 | +0.35(+0.43%) |
| Jul 07, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 400 | -1.55(-1.86%) |
| Jul 03, 2025 | 83.42 | 83.42 | 83.32 | 83.32 | 4,932 | +1.33(+1.62%) |
| Jul 02, 2025 | 81.40 | 81.99 | 81.40 | 81.99 | 16,997 | +0.21(+0.25%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.