Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ONEX Corporation (OP: ONEXF )

71.50 +0.26 (+0.36%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 74.81 74.81 73.81 73.81 2,543 -1.02(-1.36%)
Jan 30, 2024 74.64 74.83 74.63 74.83 12,062 +0.07(+0.09%)
Jan 29, 2024 75.50 75.50 74.76 74.76 10,797 -4.56(-5.75%)
Jan 26, 2024 79.40 79.40 78.72 79.32 7,688 +1.62(+2.09%)
Jan 25, 2024 77.35 77.69 77.20 77.69 8,757 +0.41(+0.54%)
Jan 23, 2024 77.28 8,067 +1.20(+1.58%)
Jan 22, 2024 76.56 76.64 76.08 76.08 6,090 +0.26(+0.34%)
Jan 19, 2024 75.82 75.82 75.82 75.82 1,708 +2.32(+3.16%)
Jan 18, 2024 72.23 73.60 72.23 73.50 37,464 +2.50(+3.52%)
Jan 17, 2024 70.36 71.00 70.36 71.00 7,935 +1.19(+1.70%)
Jan 16, 2024 69.07 69.81 69.05 69.81 16,021 +0.52(+0.75%)
Jan 12, 2024 70.00 70.00 69.29 69.29 4,961 +0.29(+0.42%)
Jan 11, 2024 69.00 69.00 69.00 69.00 11,297 +0.17(+0.25%)
Jan 10, 2024 68.34 68.83 68.34 68.83 17,393 +2.91(+4.42%)
Jan 09, 2024 66.01 66.01 65.92 65.92 1,395 -0.41(-0.62%)
Jan 08, 2024 65.17 66.41 65.00 66.33 3,528 -0.27(-0.41%)
Jan 05, 2024 66.80 66.80 66.52 66.60 8,061 -1.48(-2.17%)
Jan 04, 2024 68.08 68.08 68.08 68.08 2,237 +1.08(+1.61%)
Jan 03, 2024 67.34 67.72 66.82 67.00 4,385 -0.91(-1.34%)
Jan 02, 2024 68.07 68.07 67.80 67.91 5,196 -2.25(-3.20%)
Dec 29, 2023 70.28 70.28 70.16 70.16 3,488 -0.71(-1.01%)
Dec 28, 2023 70.83 70.87 70.83 70.87 4,816 +7.16(+11.24%)
Dec 26, 2023 63.71 5,665 -6.84(-9.70%)
Dec 22, 2023 70.05 70.55 70.05 70.55 2,379 +1.71(+2.48%)
Dec 21, 2023 68.84 68.84 68.84 68.84 2,122 -0.32(-0.46%)
Dec 20, 2023 69.00 69.18 69.00 69.16 1,917 +0.43(+0.63%)
Dec 19, 2023 68.73 68.73 68.73 68.73 4,338 +1.45(+2.16%)
Dec 15, 2023 67.28 9,186 -0.21(-0.31%)
Dec 14, 2023 67.49 67.49 67.49 67.49 2,412 +2.29(+3.51%)
Dec 13, 2023 65.01 65.20 65.01 65.20 23,506 -0.21(-0.32%)
Dec 12, 2023 65.29 65.44 65.29 65.41 9,610 -1.22(-1.83%)
Dec 11, 2023 66.64 66.95 66.63 66.63 1,169 -0.26(-0.39%)
Dec 08, 2023 67.42 67.42 66.89 66.89 6,242 -0.56(-0.83%)
Dec 07, 2023 67.85 67.85 67.43 67.45 17,398 -0.14(-0.21%)
Dec 06, 2023 68.39 68.39 67.59 67.59 5,717 +0.13(+0.19%)
Dec 05, 2023 67.55 69.00 67.46 67.46 5,232 -0.56(-0.82%)
Dec 04, 2023 67.08 68.62 67.08 68.02 8,885 -0.73(-1.07%)
Dec 01, 2023 68.04 68.75 68.04 68.75 12,875 +1.19(+1.77%)
Nov 30, 2023 68.35 69.31 67.56 67.56 18,049 -0.84(-1.23%)
Nov 29, 2023 67.17 68.46 66.72 68.40 3,767 +1.89(+2.84%)
Nov 28, 2023 66.51 66.51 66.51 66.51 2,402 +0.07(+0.11%)
Nov 27, 2023 68.43 68.43 66.30 66.44 2,127 +0.04(+0.07%)
Nov 24, 2023 66.45 66.45 66.40 66.40 638 +0.99(+1.51%)
Nov 22, 2023 63.77 65.50 63.77 65.41 9,731 +0.84(+1.30%)
Nov 21, 2023 64.42 64.57 64.42 64.57 11,904 +0.40(+0.62%)
Nov 20, 2023 63.58 64.28 63.58 64.17 2,407 +0.52(+0.82%)
Nov 17, 2023 63.96 63.96 63.65 63.65 5,172 -0.17(-0.27%)
Nov 16, 2023 63.81 63.82 63.81 63.82 2,242 +0.20(+0.31%)
Nov 15, 2023 63.59 63.62 63.04 63.62 2,184 +1.12(+1.79%)
Nov 14, 2023 62.21 62.50 62.00 62.50 7,257 +1.27(+2.07%)
Nov 13, 2023 61.74 62.04 61.23 61.23 8,031 -0.67(-1.08%)
Nov 10, 2023 61.80 61.93 61.56 61.90 20,197 +0.53(+0.86%)
Nov 09, 2023 61.24 62.04 61.24 61.37 5,974 +1.01(+1.68%)
Nov 08, 2023 60.38 60.38 60.36 60.36 3,383 +0.11(+0.18%)
Nov 07, 2023 60.61 60.61 60.25 60.25 1,537 +0.03(+0.05%)
Nov 06, 2023 60.22 60.22 60.22 60.22 10,965 +0.00(+0.01%)
Nov 03, 2023 59.71 60.69 59.71 60.22 4,065 +1.55(+2.63%)
Nov 02, 2023 58.68 58.74 58.67 58.67 4,011 +2.31(+4.10%)
Nov 01, 2023 56.22 56.44 56.22 56.36 1,717 +0.52(+0.93%)
Oct 31, 2023 55.67 56.08 55.67 55.84 5,944 +0.39(+0.70%)
Oct 30, 2023 55.07 55.47 55.07 55.45 5,860 +0.69(+1.26%)
Oct 27, 2023 55.29 55.58 54.76 54.76 10,497 -0.58(-1.05%)
Oct 26, 2023 55.98 55.98 55.29 55.34 25,762 -0.04(-0.07%)
Oct 25, 2023 55.07 55.38 55.07 55.38 11,303 -0.07(-0.13%)
Oct 24, 2023 55.52 55.52 55.45 55.45 3,704 -0.00(-0.00%)
Oct 23, 2023 55.62 55.62 55.44 55.45 3,024 +0.52(+0.95%)
Oct 20, 2023 55.05 55.05 54.60 54.93 10,845 -0.87(-1.56%)
Oct 19, 2023 57.11 57.11 55.80 55.80 13,106 -2.18(-3.76%)
Oct 18, 2023 57.98 57.98 57.98 57.98 12,985 -0.30(-0.52%)
Oct 16, 2023 58.28 1,662 +0.27(+0.47%)
Oct 13, 2023 57.78 58.01 57.78 58.01 5,994 -0.40(-0.68%)
Oct 12, 2023 59.00 59.00 57.53 58.41 12,275 -1.02(-1.71%)
Oct 11, 2023 59.43 59.43 59.43 59.43 3,716 +0.44(+0.74%)
Oct 10, 2023 59.22 59.22 58.78 58.99 5,070 +0.86(+1.49%)
Oct 05, 2023 58.13 20 -0.01(-0.03%)
Oct 02, 2023 58.14 1,931 -0.89(-1.51%)
Sep 29, 2023 59.26 59.26 59.00 59.03 13,893 +0.54(+0.92%)
Sep 28, 2023 58.36 58.69 58.36 58.49 18,350 -0.52(-0.87%)
Sep 26, 2023 59.01 3,778 -0.40(-0.68%)
Sep 25, 2023 59.55 59.41 59.41 59.41 4,979 -0.15(-0.25%)
Sep 22, 2023 59.55 59.56 59.55 59.56 2,279 -0.18(-0.30%)
Sep 21, 2023 59.64 59.82 59.64 59.74 9,283 -0.92(-1.52%)
Sep 20, 2023 60.66 60.66 60.66 60.66 1,186 -0.61(-0.99%)
Sep 18, 2023 61.27 3,487 +0.07(+0.11%)
Sep 15, 2023 61.88 61.91 61.20 61.20 29,897 -1.43(-2.28%)
Sep 14, 2023 62.77 62.77 62.63 62.63 7,685 +0.73(+1.18%)
Sep 13, 2023 61.30 61.95 61.30 61.90 2,779 -0.57(-0.91%)
Sep 12, 2023 62.56 62.56 62.47 62.47 2,502 -0.03(-0.05%)
Sep 11, 2023 62.38 62.51 62.38 62.50 11,980 +1.51(+2.48%)
Sep 08, 2023 61.00 61.00 60.99 60.99 13,786 +0.25(+0.41%)
Sep 07, 2023 60.75 60.98 60.74 60.74 9,458 -1.26(-2.03%)
Sep 06, 2023 62.00 62.00 62.00 62.00 5,219 -1.11(-1.76%)
Sep 05, 2023 62.68 63.13 62.68 63.11 2,625 +0.40(+0.64%)
Sep 01, 2023 62.71 62.71 62.71 62.71 1,807 +0.82(+1.32%)
Aug 31, 2023 61.76 61.89 61.76 61.89 24,890 +0.50(+0.81%)
Aug 30, 2023 61.40 61.40 61.40 61.40 186 +0.66(+1.09%)
Aug 28, 2023 60.74 751 +0.35(+0.58%)
Aug 25, 2023 60.39 60.39 60.39 60.39 366 +0.19(+0.31%)
Aug 23, 2023 60.20 54 +0.84(+1.41%)
Aug 22, 2023 59.36 59.36 59.36 59.36 1,223 -0.11(-0.18%)
Aug 21, 2023 59.47 59.47 59.47 59.47 1,529 -1.22(-2.01%)
Aug 18, 2023 60.59 60.69 60.59 60.69 796 -0.40(-0.65%)
Aug 17, 2023 61.79 61.79 61.09 61.09 16,180 -0.31(-0.50%)
Aug 16, 2023 61.60 61.60 61.35 61.39 12,775 -0.22(-0.36%)
Aug 15, 2023 61.11 61.68 61.02 61.61 1,701 +0.45(+0.73%)
Aug 11, 2023 61.16 535 +0.79(+1.31%)
Aug 10, 2023 60.75 60.94 60.37 60.37 410 +0.37(+0.62%)
Aug 09, 2023 59.91 60.07 59.91 60.00 315 +0.04(+0.07%)
Aug 08, 2023 59.20 60.01 59.20 59.96 4,657 +0.83(+1.41%)
Aug 04, 2023 59.13 65 +0.18(+0.30%)
Aug 03, 2023 58.72 58.95 58.72 58.95 657 -0.19(-0.33%)
Aug 02, 2023 59.40 60.44 59.14 59.14 1,192 -0.99(-1.64%)
Aug 01, 2023 60.18 60.18 60.13 60.13 5,249 -1.28(-2.08%)
Jul 31, 2023 61.37 61.41 61.31 61.41 3,263 +0.51(+0.84%)
Jul 28, 2023 60.65 60.90 60.34 60.90 1,411 +0.13(+0.22%)
Jul 27, 2023 61.60 61.65 60.65 60.77 1,370 -0.10(-0.16%)
Jul 26, 2023 60.37 60.87 60.37 60.87 1,055 +0.77(+1.27%)
Jul 25, 2023 60.10 60.10 60.10 60.10 20,210 +0.25(+0.42%)
Jul 24, 2023 60.30 60.50 59.85 59.85 660 -0.43(-0.71%)
Jul 21, 2023 59.82 60.35 59.77 60.28 4,668 +0.61(+1.02%)
Jul 20, 2023 59.19 59.73 59.17 59.67 4,104 +0.76(+1.29%)
Jul 19, 2023 58.57 58.91 58.57 58.91 26,791 +0.85(+1.46%)
Jul 18, 2023 57.27 58.12 57.24 58.06 13,501 +1.05(+1.84%)
Jul 17, 2023 57.35 57.35 56.95 57.01 3,078 -0.07(-0.12%)
Jul 14, 2023 57.09 57.09 57.08 57.08 3,301 -0.31(-0.54%)
Jul 13, 2023 57.25 57.39 56.99 57.39 1,672 +1.60(+2.87%)
Jul 11, 2023 55.79 200 +0.42(+0.76%)
Jul 10, 2023 55.38 55.38 55.37 55.37 330 -0.05(-0.09%)
Jul 07, 2023 55.62 55.62 55.42 55.42 21,125 +0.77(+1.41%)
Jul 06, 2023 54.39 54.67 54.39 54.65 1,914 -0.43(-0.78%)
Jul 05, 2023 54.77 55.08 54.77 55.08 1,383 +0.01(+0.02%)
Jun 30, 2023 55.07 0 +0.51(+0.93%)
Jun 29, 2023 53.91 54.56 53.91 54.56 1,700 +0.33(+0.60%)
Jun 28, 2023 53.93 54.23 53.92 54.23 10,067 +0.23(+0.44%)
Jun 27, 2023 53.58 54.01 53.53 54.00 2,050 +0.52(+0.97%)
Jun 26, 2023 53.12 53.50 53.12 53.48 6,017 +0.30(+0.56%)
Jun 23, 2023 53.18 53.18 52.75 53.18 7,511 -0.34(-0.64%)
Jun 22, 2023 52.90 53.52 52.90 53.52 1,850 -0.20(-0.37%)
Jun 21, 2023 53.21 53.76 53.20 53.72 5,492 +0.46(+0.87%)
Jun 20, 2023 52.85 53.26 52.40 53.26 3,095 +0.10(+0.19%)
Jun 16, 2023 53.10 53.89 53.10 53.16 753 -0.31(-0.58%)
Jun 15, 2023 53.02 53.47 53.02 53.47 1,149 +7.78(+17.03%)
May 08, 2023 45.86 45.86 45.69 45.69 2,617 +0.83(+1.85%)
May 05, 2023 45.24 45.24 44.87 44.86 23,697 +0.48(+1.08%)
May 04, 2023 44.91 44.91 44.00 44.38 39,827 -0.85(-1.88%)
May 03, 2023 45.66 45.66 45.12 45.23 21,631 -0.34(-0.75%)
May 02, 2023 45.58 45.70 45.30 45.57 14,329 -0.78(-1.68%)
May 01, 2023 46.69 46.69 46.29 46.35 22,875 +0.21(+0.45%)
Apr 28, 2023 46.14 46.14 46.14 46.14 2,095 +0.54(+1.19%)
Apr 27, 2023 45.60 45.60 45.60 45.60 1,504 +0.69(+1.54%)
Apr 26, 2023 46.54 46.63 44.71 44.91 123,848 -1.19(-2.57%)
Apr 25, 2023 46.87 46.87 46.06 46.09 22,249 -2.01(-4.17%)
Apr 24, 2023 47.92 48.10 47.92 48.10 628 +0.62(+1.30%)
Apr 21, 2023 47.42 47.48 47.42 47.48 21,685 +0.00(+0.01%)
Apr 20, 2023 48.11 48.11 47.46 47.48 16,187 -0.35(-0.73%)
Apr 19, 2023 47.57 47.88 47.57 47.83 2,486 +0.20(+0.42%)
Apr 18, 2023 47.63 47.63 47.63 47.63 200 -0.24(-0.50%)
Apr 17, 2023 48.12 48.12 47.87 47.87 3,908 -0.98(-2.01%)
Apr 14, 2023 48.49 48.85 48.00 48.85 4,956 +2.35(+5.05%)
Apr 13, 2023 46.50 46.50 46.50 46.50 277 +0.77(+1.69%)
Apr 12, 2023 46.19 46.33 45.65 45.73 45,900 -0.47(-1.02%)
Apr 11, 2023 45.92 46.29 45.92 46.20 3,867 +0.34(+0.74%)
Apr 10, 2023 46.18 46.29 45.78 45.86 3,361 -0.19(-0.42%)
Apr 06, 2023 45.63 46.35 45.62 46.05 27,212 -0.13(-0.28%)
Apr 05, 2023 43.91 46.18 43.91 46.18 3,670 -0.47(-1.00%)
Apr 04, 2023 47.46 47.46 46.05 46.65 3,464 -0.98(-2.07%)
Apr 03, 2023 47.40 47.65 47.40 47.63 608 +1.12(+2.41%)
Mar 31, 2023 46.85 46.94 46.51 46.51 4,683 +0.13(+0.28%)
Mar 30, 2023 46.44 46.44 46.38 46.38 675 +0.50(+1.09%)
Mar 29, 2023 44.84 45.88 44.84 45.88 5,854 +0.46(+1.01%)
Mar 27, 2023 45.42 1,490 -0.66(-1.43%)
Mar 24, 2023 45.87 46.08 45.86 46.08 6,526 -1.52(-3.19%)
Mar 23, 2023 48.04 48.04 47.59 47.60 6,993 -1.01(-2.08%)
Mar 22, 2023 48.00 48.61 48.00 48.61 4,870 +0.13(+0.28%)
Mar 21, 2023 48.70 48.70 48.48 48.48 208 -0.00(-0.00%)
Mar 20, 2023 49.24 49.24 48.48 48.48 606 +0.63(+1.32%)
Mar 17, 2023 47.85 48.99 47.85 47.85 2,410 -0.99(-2.02%)
Mar 16, 2023 47.61 48.89 47.61 48.84 6,070 -0.16(-0.33%)
Mar 15, 2023 49.11 49.11 48.64 49.00 1,773 -1.21(-2.41%)
Mar 14, 2023 50.57 50.69 50.15 50.21 51,218 +0.50(+1.01%)
Mar 13, 2023 49.71 49.73 49.71 49.71 373 -2.20(-4.25%)
Mar 10, 2023 51.91 51.91 51.91 51.91 50,753 -1.67(-3.11%)
Mar 09, 2023 55.39 55.39 53.58 53.58 5,806 -2.26(-4.04%)
Mar 08, 2023 55.84 55.84 55.84 55.84 200 +0.45(+0.82%)
Mar 07, 2023 56.26 56.26 55.39 55.39 300 -0.46(-0.83%)
Mar 06, 2023 55.81 55.85 55.67 55.85 2,487 +0.38(+0.69%)
Mar 03, 2023 55.49 55.91 55.47 55.47 7,467 +0.74(+1.35%)
Mar 02, 2023 54.27 54.73 54.27 54.73 6,013 +0.66(+1.22%)
Mar 01, 2023 54.16 54.25 54.07 54.07 1,000 +0.95(+1.79%)
Feb 28, 2023 52.46 53.12 52.46 53.12 32,125 +0.70(+1.34%)
Feb 27, 2023 52.07 52.42 52.07 52.42 516 +1.91(+3.78%)
Feb 24, 2023 48.93 50.51 48.37 50.51 4,112 +1.29(+2.62%)
Feb 23, 2023 49.10 49.22 49.10 49.22 1,494 +0.43(+0.88%)
Feb 22, 2023 48.80 48.84 48.74 48.79 1,435 +1.67(+3.54%)
Feb 21, 2023 50.08 50.08 47.12 47.12 1,765 -2.98(-5.95%)
Feb 17, 2023 50.35 50.35 50.10 50.10 1,252 -0.53(-1.04%)
Feb 16, 2023 50.50 50.77 50.49 50.63 4,760 +0.48(+0.95%)
Feb 15, 2023 49.91 50.16 49.84 50.15 5,329 -0.06(-0.12%)
Feb 14, 2023 50.46 50.46 49.88 50.21 5,239 -0.26(-0.52%)
Feb 13, 2023 50.66 50.66 50.47 50.47 750 -0.28(-0.55%)
Feb 10, 2023 50.70 50.80 50.36 50.75 8,422 +0.04(+0.08%)
Feb 09, 2023 51.85 51.85 50.71 50.71 24,302 -0.86(-1.68%)
Feb 08, 2023 51.73 51.73 51.57 51.57 1,974 +0.14(+0.28%)
Feb 07, 2023 50.90 51.43 50.90 51.43 4,726 +0.18(+0.35%)
Feb 06, 2023 51.27 52.05 51.25 51.25 1,981 -0.93(-1.78%)
Feb 03, 2023 52.18 52.62 52.16 52.18 5,336 -1.20(-2.25%)
Feb 02, 2023 53.53 53.77 53.26 53.38 20,413 +1.68(+3.25%)
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.