New Zealand markets closed

Onex Corporation (ONEXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
72.01-0.47 (-0.65%)
At close: 03:50PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202472.2572.2572.0172.0172.01800
25 Apr 202471.8972.5071.8972.4872.481,800
24 Apr 202473.1373.1372.2772.2772.27900
23 Apr 202472.0073.5072.0073.3973.3910,000
22 Apr 202471.2871.2871.2871.2871.2825,700
19 Apr 202471.3471.3671.2871.2871.287,000
18 Apr 202471.0171.0171.0171.0171.0118,100
17 Apr 202470.5670.5670.2070.2070.204,200
16 Apr 202469.9070.5069.9070.5070.501,400
15 Apr 202471.0071.7071.0071.7071.70800
12 Apr 202470.5270.5270.2670.4170.413,000
11 Apr 202471.6871.6870.9771.4071.402,700
10 Apr 202472.3572.3572.3472.3572.352,500
09 Apr 202472.8673.1672.5573.1273.124,400
09 Apr 20240.074 Dividend
08 Apr 202471.4773.2471.4473.1973.129,200
05 Apr 202472.9372.9372.9372.9372.861,600
04 Apr 202472.9773.0272.5972.5972.521,500
03 Apr 202473.2573.2572.4072.8572.786,600
02 Apr 202473.9374.0573.9274.0573.981,700
01 Apr 202473.8673.8673.6073.6773.603,700
28 Mar 202474.9074.9074.8574.8574.771,800
27 Mar 202473.5973.5973.5273.5273.45700
26 Mar 202473.9074.6573.9074.1874.106,600
25 Mar 202474.5474.5473.6873.6873.611,200
22 Mar 202474.0974.2074.0174.2074.122,600
21 Mar 202474.4574.8074.4574.8074.721,400
20 Mar 202473.7473.7473.7473.7473.67200
19 Mar 202474.1374.1374.1374.1374.062,000
18 Mar 202474.3874.3874.3874.3874.301,600
15 Mar 202474.7674.7674.7674.7674.68-
14 Mar 202474.7674.7674.7674.7674.683,600
13 Mar 202476.3676.3676.3676.3676.2823,900
12 Mar 202474.8574.8574.8574.8574.772,900
11 Mar 202474.4574.4574.4574.4574.375,600
08 Mar 202474.2874.2874.1974.1974.112,100
07 Mar 202474.8174.8174.8174.8174.733,700
06 Mar 202475.3875.3875.3875.3875.305,200
05 Mar 202473.9775.0073.7175.0074.929,900
04 Mar 202474.1374.2473.5374.1074.0315,300
01 Mar 202474.4375.3874.4375.2875.2023,100
29 Feb 202474.7974.7973.6874.1774.1051,400
28 Feb 202474.8274.8274.8274.8274.7410,000
27 Feb 202474.8274.8274.8274.8274.7410,500
26 Feb 202475.2475.2475.2475.2475.168,100
23 Feb 202476.7976.7976.7976.7976.718,700
22 Feb 202476.1476.7776.1476.6576.573,400
21 Feb 202476.5576.5576.4576.4576.374,700
20 Feb 202475.4575.4575.4575.4575.376,300
16 Feb 202476.5076.5076.5076.5076.42900
15 Feb 202476.0476.0476.0476.0475.967,200
14 Feb 202474.8576.1974.8576.1976.1113,600
13 Feb 202473.4274.4873.4274.4874.404,200
12 Feb 202475.8175.9675.3575.7775.69900
09 Feb 202475.8976.1175.8976.1176.034,600
08 Feb 202476.8677.5276.8677.5277.4415,300
07 Feb 202476.6476.6476.6476.6476.564,100
06 Feb 202476.8276.8276.8276.8276.7412,600
05 Feb 202474.7474.7474.1974.1974.111,000
02 Feb 202475.0975.0974.9574.9574.873,000
01 Feb 202473.9875.4873.9875.4875.405,200
31 Jan 202474.8174.8173.8173.8173.742,500
30 Jan 202474.6474.8374.6374.8374.7512,100
29 Jan 202475.5075.5074.7674.7674.6810,800
26 Jan 202478.7279.4078.7279.3279.247,700
25 Jan 202477.3577.6977.2077.6977.618,800
24 Jan 202477.2877.2877.2877.2877.208,100
23 Jan 202477.5577.5577.2877.2877.204,700
22 Jan 202476.5676.6476.0876.0876.006,100
19 Jan 202475.8275.8275.8275.8275.741,700
18 Jan 202472.2373.6072.2373.5073.4337,500
17 Jan 202470.3671.0070.3671.0070.937,900
16 Jan 202469.4769.8169.0569.8169.7415,100
12 Jan 202470.0070.0069.2969.2969.225,000
11 Jan 202469.0069.0069.0069.0068.9311,300
10 Jan 202468.3568.8368.3568.8368.7617,400
09 Jan 202466.0166.0165.9265.9265.851,400
09 Jan 20240.075 Dividend
08 Jan 202465.1866.4165.0066.3366.193,500
05 Jan 202466.8066.8066.5266.6066.468,100
04 Jan 202468.0868.0868.0868.0867.932,200
03 Jan 202467.7267.7266.8267.0066.864,400
02 Jan 202468.0768.0767.8067.9167.765,200
29 Dec 202370.2870.2870.1670.1670.013,500
28 Dec 202370.8370.8770.8370.8770.724,800
27 Dec 202363.7163.7163.7163.7163.575,700
26 Dec 202363.7163.7163.7163.7163.57400
22 Dec 202370.0570.5570.0570.5570.402,400
21 Dec 202368.8468.8468.8468.8468.692,100
20 Dec 202369.0069.1869.0069.1669.011,900
19 Dec 202368.7368.7368.7368.7368.584,300
18 Dec 202367.2867.2867.2867.2867.149,200
15 Dec 202367.3268.1267.2867.2867.1411,500
14 Dec 202367.4967.4967.4967.4967.352,400
13 Dec 202365.0165.2065.0165.2065.0623,500
12 Dec 202365.2965.4465.2965.4165.279,600
11 Dec 202366.6466.9566.6366.6366.491,200
08 Dec 202367.4267.4266.8966.8966.756,200
07 Dec 202367.8567.8567.4367.4567.3117,400
06 Dec 202368.3968.3967.5967.5967.455,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...