OTC Markets OTCPK - Delayed Quote
USD
Onex Corporation (ONEXF)
75.25
+0.25
(+0.33%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.08
75.25
74.82
75.25
75.25
2,800
Oct 29, 2026
74.81
75.00
74.20
75.00
75.00
22,900
Oct 28, 2026
74.26
74.26
73.48
74.05
74.05
18,000
Oct 27, 2026
74.98
74.98
74.40
74.40
74.40
11,400
Oct 26, 2026
75.03
75.54
75.03
75.54
75.54
24,800
Oct 23, 2026
74.91
74.96
73.87
74.68
74.68
3,700
Oct 22, 2026
73.00
74.63
73.00
74.40
74.40
5,800
Oct 21, 2026
73.30
73.30
73.30
73.30
73.30
-
Oct 20, 2026
71.63
73.30
71.63
73.30
73.30
10,800
Oct 19, 2026
71.39
71.39
70.24
70.50
70.50
11,500
Oct 16, 2026
72.22
72.22
70.87
70.87
70.87
23,200
Oct 15, 2026
71.08
71.93
70.69
71.93
71.93
20,200
Oct 14, 2026
71.10
71.10
69.96
70.12
70.12
17,500
Oct 13, 2026
72.78
72.78
72.24
72.48
72.48
4,100
Oct 12, 2026
71.05
72.98
70.25
70.25
70.25
7,600
Oct 9, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
71.36
72.10
71.36
72.10
72.10
27,200
Oct 8, 2026
71.61
71.64
70.95
71.64
71.57
19,000
Oct 7, 2026
72.23
72.64
72.09
72.64
72.57
14,100
Oct 6, 2026
74.82
74.82
73.57
73.57
73.50
24,700
Oct 5, 2026
73.64
73.90
73.61
73.61
73.54
9,700
Oct 2, 2026
73.16
73.78
72.20
73.67
73.60
26,000
Oct 1, 2026
72.12
72.12
71.40
72.12
72.05
22,800
Sep 30, 2026
72.50
72.50
71.05
71.25
71.18
26,300
Sep 29, 2026
74.14
74.18
72.02
72.81
72.74
15,000
Sep 28, 2026
76.32
76.32
74.88
74.89
74.82
9,400
Sep 25, 2026
77.11
77.11
76.31
76.31
76.24
7,400
Sep 24, 2026
76.38
76.90
76.08
76.90
76.82
8,900
Sep 23, 2026
77.27
77.81
77.27
77.81
77.73
7,900
Sep 22, 2026
77.54
77.73
77.54
77.73
77.65
45,000
Sep 21, 2026
79.09
79.09
77.37
77.37
77.29
7,500
Sep 18, 2026
77.36
78.06
77.36
77.94
77.86
25,500
Sep 17, 2026
78.22
78.22
78.22
78.22
78.14
13,600
Sep 16, 2026
77.43
78.28
77.00
77.00
76.92
9,600
Sep 15, 2026
77.92
78.30
77.57
78.30
78.22
10,200
Sep 14, 2026
79.48
79.48
77.77
78.47
78.39
4,400
Sep 11, 2026
79.19
79.60
79.19
79.54
79.46
10,800
Sep 10, 2026
78.31
78.48
77.64
77.64
77.56
11,900
Sep 9, 2026
79.80
79.80
78.47
79.15
79.07
10,200
Sep 8, 2026
80.25
80.25
79.96
79.96
79.88
4,700
Sep 4, 2026
81.92
82.30
81.92
82.30
82.22
5,000
Sep 3, 2026
80.96
81.82
80.96
81.82
81.74
1,500
Sep 2, 2026
80.60
80.60
79.82
80.55
80.47
6,900
Sep 1, 2026
80.04
80.04
79.59
79.59
79.51
5,200
Aug 31, 2026
80.45
82.17
80.45
81.54
81.46
5,100
Aug 28, 2026
82.62
82.62
82.62
82.62
82.54
6,400
Aug 27, 2026
82.70
83.20
82.66
82.66
82.58
8,600
Aug 26, 2026
84.46
84.46
84.26
84.26
84.18
7,700
Aug 25, 2026
83.23
84.26
83.23
84.26
84.18
13,500
Aug 24, 2026
81.84
81.84
81.84
81.84
81.76
-
Aug 21, 2026
83.37
83.37
81.84
81.84
81.76
22,100
Aug 20, 2026
82.36
82.36
81.00
81.06
80.98
9,700
Aug 19, 2026
81.46
82.38
81.46
81.66
81.58
4,700
Aug 18, 2026
81.21
81.50
80.96
80.96
80.88
12,100
Aug 17, 2026
82.77
82.87
82.70
82.70
82.62
6,100
Aug 14, 2026
83.50
83.50
83.50
83.50
83.42
30,500
Aug 13, 2026
80.69
84.93
80.69
84.93
84.85
6,900
Aug 12, 2026
81.35
82.33
81.35
82.33
82.25
9,100
Aug 11, 2026
81.76
82.38
81.76
82.15
82.07
5,000
Aug 10, 2026
80.00
80.42
79.22
79.22
79.14
1,400
Aug 7, 2026
80.91
81.34
80.15
80.16
80.08
8,000
Aug 6, 2026
81.00
81.00
79.71
79.71
79.63
5,000
Aug 5, 2026
81.15
81.53
80.93
80.93
80.85
9,900
Aug 4, 2026
79.33
81.20
79.33
80.23
80.15
43,900
Aug 3, 2026
76.25
76.87
76.25
76.87
76.79
300
Jul 31, 2026
76.31
76.42
76.31
76.42
76.35
13,300
Jul 30, 2026
75.87
75.87
75.87
75.87
75.80
3,200
Jul 29, 2026
77.71
78.22
77.00
78.04
77.96
6,800
Jul 28, 2026
77.17
78.12
77.17
78.01
77.93
4,700
Jul 27, 2026
76.59
77.37
76.59
77.31
77.23
3,800
Jul 24, 2026
76.05
76.06
75.37
75.37
75.30
6,200
Jul 23, 2026
73.83
74.09
73.45
73.69
73.62
5,300
Jul 22, 2026
75.76
75.76
74.56
74.56
74.49
4,000
Jul 21, 2026
75.80
75.80
75.32
75.50
75.43
5,600
Jul 20, 2026
76.05
76.10
75.70
75.70
75.63
4,900
Jul 17, 2026
77.91
77.91
75.84
75.93
75.86
11,200
Jul 16, 2026
76.14
77.33
76.14
76.66
76.59
8,600
Jul 15, 2026
77.32
77.33
76.58
76.58
76.51
29,500
Jul 14, 2026
75.68
76.73
75.68
76.59
76.52
10,200
Jul 13, 2026
75.83
75.83
75.47
75.64
75.57
4,400
Jul 10, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
76.09
76.09
75.96
76.06
75.99
13,900
Jul 9, 2026
75.90
75.99
74.90
75.16
75.02
22,000
Jul 8, 2026
75.47
76.09
75.27
75.96
75.81
43,200
Jul 7, 2026
79.65
79.65
77.54
77.54
77.39
16,500
Jul 6, 2026
78.81
79.52
78.81
79.52
79.37
14,300
Jul 2, 2026
75.78
76.94
75.77
76.94
76.79
18,000
Jul 1, 2026
74.47
74.47
74.47
74.47
74.33
-
Jun 30, 2026
73.83
74.83
73.83
74.47
74.33
12,800
Jun 29, 2026
72.57
73.20
72.42
73.20
73.06
6,300
Jun 26, 2026
73.25
74.09
73.25
73.66
73.52
11,100
Jun 25, 2026
74.32
74.32
73.27
73.27
73.13
5,500
Jun 24, 2026
73.67
73.87
73.37
73.82
73.68
4,300
Jun 23, 2026
75.11
75.11
75.11
75.11
74.97
4,600
Jun 22, 2026
77.95
77.95
76.56
76.58
76.43
28,000
Jun 18, 2026
79.10
79.10
78.59
78.60
78.45
14,800
Jun 17, 2026
79.56
79.58
78.21
78.21
78.06
14,800
Jun 16, 2026
79.70
79.70
79.70
79.70
79.55
9,400
Jun 15, 2026
79.88
79.88
79.41
79.41
79.26
11,900
Jun 12, 2026
79.00
79.14
79.00
79.14
78.99
1,400
Jun 11, 2026
77.24
77.24
76.10
76.63
76.48
44,000
Jun 10, 2026
77.38
77.70
77.14
77.14
76.99
3,200
Jun 9, 2026
77.51
77.51
77.43
77.43
77.28
6,500
Jun 8, 2026
78.13
78.13
77.75
77.75
77.60
5,800
Jun 5, 2026
79.00
79.00
77.87
77.87
77.72
8,800
Jun 4, 2026
79.23
79.46
79.17
79.40
79.25
11,200
Jun 3, 2026
78.00
78.01
76.37
76.54
76.39
16,200
Jun 2, 2026
79.85
79.85
79.85
79.85
79.70
-
Jun 1, 2026
79.85
79.85
79.85
79.85
79.70
-
May 29, 2026
76.38
79.85
76.38
79.85
79.70
35,500
May 28, 2026
79.69
80.53
79.34
79.34
79.19
26,900
May 27, 2026
78.55
78.55
78.43
78.49
78.34
12,900
May 26, 2026
76.47
76.74
76.38
76.74
76.59
8,900
May 22, 2026
77.12
77.12
77.12
77.12
76.97
-
May 21, 2026
77.12
77.12
77.12
77.12
76.97
7,700
May 20, 2026
77.87
77.98
77.76
77.98
77.83
6,000
May 19, 2026
77.48
77.48
75.32
75.32
75.18
7,800
May 18, 2026
77.00
77.00
77.00
77.00
76.85
400
May 15, 2026
81.39
81.39
81.39
81.39
81.23
-
May 14, 2026
81.39
81.39
81.39
81.39
81.23
2,700
May 13, 2026
81.05
81.05
81.05
81.05
80.89
8,700
May 12, 2026
82.61
83.26
82.48
83.26
83.10
3,300
May 11, 2026
83.51
83.51
83.00
83.00
82.84
50,000
May 8, 2026
84.20
84.20
84.20
84.20
84.04
6,600
May 7, 2026
85.32
85.32
84.55
85.13
84.97
11,100
May 6, 2026
85.22
85.22
85.22
85.22
85.06
2,100
May 5, 2026
85.00
85.64
84.93
85.64
85.48
5,700
May 4, 2026
85.24
85.24
85.24
85.24
85.08
-
May 1, 2026
84.47
85.24
84.47
85.24
85.08
6,500
Apr 30, 2026
82.85
82.92
82.85
82.92
82.76
3,900
Apr 29, 2026
83.38
83.38
83.38
83.38
83.22
-
Apr 28, 2026
83.57
83.57
83.38
83.38
83.22
5,900
Apr 27, 2026
85.53
85.53
82.81
82.81
82.65
10,500
Apr 24, 2026
85.01
85.01
85.01
85.01
84.85
-
Apr 23, 2026
85.01
85.01
85.01
85.01
84.85
12,500
Apr 22, 2026
84.95
84.95
84.95
84.95
84.79
2,700
Apr 21, 2026
84.82
84.82
84.10
84.10
83.94
7,400
Apr 20, 2026
84.00
84.00
83.85
83.85
83.69
3,800
Apr 17, 2026
84.49
84.49
84.48
84.48
84.32
16,100
Apr 16, 2026
83.50
83.50
82.14
82.14
81.98
6,800
Apr 15, 2026
80.20
81.50
80.20
81.50
81.34
15,500
Apr 14, 2026
79.54
79.70
79.40
79.40
79.25
3,000
Apr 13, 2026
77.50
77.75
77.50
77.75
77.60
18,200
Apr 10, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
75.53
76.19
75.53
76.19
76.04
13,500
Apr 9, 2026
75.79
75.79
75.79
75.79
75.57
9,300
Apr 8, 2026
74.46
74.46
74.31
74.41
74.20
6,700
Apr 7, 2026
73.13
73.13
73.11
73.11
72.90
1,700
Apr 6, 2026
74.70
74.70
74.14
74.14
73.93
6,200
Apr 2, 2026
74.31
74.49
74.17
74.24
74.03
105,800
Apr 1, 2026
74.16
74.16
74.16
74.16
73.95
400
Mar 31, 2026
72.68
73.06
72.56
72.82
72.61
1,900
Mar 30, 2026
72.21
72.21
70.74
70.74
70.54
900
Mar 27, 2026
72.12
72.12
71.77
71.87
71.66
1,700
Mar 26, 2026
72.29
73.99
72.29
73.20
72.99
2,000
Mar 25, 2026
73.46
73.54
73.46
73.54
73.33
2,000
Mar 24, 2026
71.27
71.64
71.12
71.64
71.43
1,500
Mar 23, 2026
71.50
73.00
71.37
71.54
71.33
1,100
Mar 20, 2026
69.26
71.00
69.26
70.40
70.20
1,100
Mar 19, 2026
70.89
71.07
70.11
71.07
70.87
900
Mar 18, 2026
72.18
72.18
72.01
72.01
71.80
12,100
Mar 17, 2026
72.66
72.66
72.20
72.23
72.02
5,200
Mar 16, 2026
70.75
70.75
70.75
70.75
70.55
4,900
Mar 13, 2026
71.37
71.37
69.98
69.98
69.78
2,800
Mar 12, 2026
72.58
72.59
70.86
70.88
70.68
4,400
Mar 11, 2026
72.99
74.45
72.99
74.45
74.24
6,100
Mar 10, 2026
73.34
74.99
73.34
74.46
74.25
2,000
Mar 9, 2026
73.27
74.03
73.17
74.03
73.82
2,500
Mar 6, 2026
75.00
75.97
75.00
75.65
75.43
2,500
Mar 5, 2026
77.44
77.44
77.44
77.44
77.22
-
Mar 4, 2026
76.03
77.44
75.95
77.44
77.22
500
Mar 3, 2026
76.58
76.70
76.58
76.70
76.48
12,600
Mar 2, 2026
74.00
74.00
72.76
73.42
73.21
6,000
Feb 27, 2026
76.75
76.75
74.09
74.20
73.99
8,300
Feb 26, 2026
76.90
76.90
76.90
76.90
76.68
800
Feb 25, 2026
75.00
76.53
75.00
76.53
76.31
800
Feb 24, 2026
74.67
75.53
74.67
75.02
74.80
39,800
Feb 23, 2026
76.80
76.80
75.26
75.26
75.04
800
Feb 20, 2026
77.02
78.56
76.39
76.75
76.53
9,600
Feb 19, 2026
78.10
78.10
77.55
77.55
77.33
600
Feb 18, 2026
78.39
78.50
78.23
78.26
78.04
3,200
Feb 17, 2026
77.18
78.31
77.18
78.30
78.08
3,200
Feb 13, 2026
77.20
77.93
77.20
77.76
77.54
3,300
Feb 12, 2026
78.85
78.85
77.20
77.20
76.98
7,500
Feb 11, 2026
79.38
79.38
78.34
78.89
78.66
9,600
Feb 10, 2026
78.91
80.25
78.91
79.75
79.52
3,400
Feb 9, 2026
77.73
77.73
77.73
77.73
77.51
5,000
Feb 6, 2026
78.75
78.81
77.94
77.94
77.72
3,000
Feb 5, 2026
78.75
78.75
76.73
77.16
76.94
5,500
Feb 4, 2026
79.34
79.34
76.84
78.74
78.51
4,100
Feb 3, 2026
84.61
84.61
79.57
79.57
79.34
7,300
Feb 2, 2026
84.79
85.07
84.50
85.07
84.83
500
Jan 30, 2026
84.56
85.10
84.33
84.93
84.69
10,300
Jan 29, 2026
86.34
86.34
85.11
85.27
85.03
14,700
Jan 28, 2026
85.70
85.73
84.68
85.32
85.08
53,700
Jan 27, 2026
85.89
85.89
84.32
84.93
84.69
71,500
Jan 26, 2026
84.62
85.15
84.52
84.75
84.51
15,900
Jan 23, 2026
83.45
83.79
83.34
83.77
83.53
14,900
Jan 22, 2026
83.89
83.89
83.89
83.89
83.65
5,600
Jan 21, 2026
83.73
83.73
83.25
83.25
83.01
27,100
Jan 20, 2026
83.67
83.67
83.00
83.00
82.76
2,200
Jan 16, 2026
85.25
85.25
85.01
85.01
84.77
1,900
Jan 15, 2026
84.68
84.84
84.59
84.84
84.60
11,700
Jan 14, 2026
82.40
83.15
82.40
83.15
82.91
27,200
Jan 13, 2026
82.74
82.74
82.35
82.35
82.11
28,300
Jan 12, 2026
81.50
84.18
81.50
83.45
83.21
34,200
Jan 9, 2026
84.35
84.35
84.35
84.35
84.11
13,500
Jan 8, 2026
84.07
84.18
83.71
84.06
83.82
11,800
Jan 7, 2026
85.42
85.42
84.51
84.51
84.27
3,600
Jan 6, 2026
84.51
86.40
84.51
86.21
85.96
6,900
Jan 5, 2026
82.98
85.61
82.87
84.93
84.69
6,600
Jan 2, 2026
81.92
82.83
81.92
82.82
82.58
8,100
Dec 31, 2025
82.93
82.93
82.93
82.93
82.69
-
Dec 30, 2025
82.61
82.95
82.61
82.93
82.69
27,000
Dec 29, 2025
81.79
82.02
81.79
81.94
81.70
7,000
Dec 26, 2025
80.06
80.06
80.06
80.06
79.83
300
Dec 24, 2025
81.75
81.75
81.75
81.75
81.52
-
Dec 23, 2025
81.67
81.75
81.67
81.75
81.52
2,900
Dec 22, 2025
80.58
80.58
80.58
80.58
80.35
-
Dec 19, 2025
80.74
80.74
80.58
80.58
80.35
10,200
Dec 18, 2025
81.56
81.68
81.36
81.36
81.13
4,000
Dec 17, 2025
81.11
81.11
81.11
81.11
80.88
-
Dec 16, 2025
81.11
81.11
81.11
81.11
80.88
-
Dec 15, 2025
81.11
81.11
81.11
81.11
80.88
20,400
Dec 12, 2025
82.29
82.29
82.29
82.29
82.05
3,200
Dec 11, 2025
83.46
83.54
83.20
83.20
82.96
17,600
Dec 10, 2025
82.14
82.15
82.12
82.12
81.88
7,200
Dec 9, 2025
82.16
82.38
81.85
81.85
81.62
1,500
Dec 8, 2025
81.14
81.14
81.14
81.14
80.91
18,500
Dec 5, 2025
81.46
81.66
81.46
81.62
81.39
1,100
Dec 4, 2025
81.67
81.97
80.98
80.98
80.75
3,300
Dec 3, 2025
80.29
81.09
80.29
81.02
80.79
7,600
Dec 2, 2025
79.66
80.09
79.66
80.09
79.86
4,300
Dec 1, 2025
78.80
79.26
78.69
79.02
78.79
8,600
Nov 28, 2025
79.23
79.28
78.89
79.28
79.05
5,100
Nov 26, 2025
76.43
77.82
76.43
77.82
77.60
1,500
Nov 25, 2025
78.10
78.10
77.44
77.44
77.22
2,200
Nov 24, 2025
75.87
76.76
75.87
76.71
76.49
2,800
Nov 21, 2025
74.92
75.96
74.92
75.91
75.69
30,000
Nov 20, 2025
74.79
74.79
74.79
74.79
74.58
-
Nov 19, 2025
75.30
75.30
74.79
74.79
74.58
4,500
Nov 18, 2025
74.28
74.47
74.27
74.28
74.07
2,100
Nov 17, 2025
75.24
75.24
75.24
75.24
75.02
5,900
Nov 14, 2025
76.75
76.75
76.75
76.75
76.53
18,100
Nov 13, 2025
76.11
76.11
76.11
76.11
75.89
24,900
Nov 12, 2025
80.23
80.23
80.23
80.23
80.00
-
Nov 11, 2025
80.23
80.23
80.23
80.23
80.00
-
Nov 10, 2025
80.23
80.23
80.23
80.23
80.00
2,200
Nov 7, 2025
82.87
82.87
82.87
82.87
82.63
3,300
Nov 6, 2025
85.88
85.88
85.88
85.88
85.63
-
Nov 5, 2025
85.88
85.88
85.88
85.88
85.63
-
Nov 4, 2025
85.88
85.88
85.88
85.88
85.63
-
Nov 3, 2025
85.88
85.99
85.88
85.88
85.63
21,300
Oct 31, 2025
86.12
88.50
86.12
88.50
88.25
12,800
