Find a quote
ONEX CORPORATION
115.51 Down -2.50 (-2.16 %)
Delayed : 2026/08/17 09:01:59
- Previous close $118.01
- Opening $118.01
- Today High $118.01
- Today Low $114.84
- Price Bid $115.51
- Price Ask $115.51
- 52 Weeks High $131.38
- 52 Weeks Low $95.15
- Size Bid 1
- Size Ask 1
- Volume 122,976
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:40 AM | $115.36 | Down $ -0.19 | $115.38 | $114.87 | 1,100 |
| 09:32 AM | $115.55 | Up $0.04 | $115.57 | $115.55 | 1,200 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:32 AM | $115.55 | Up $0.00 | $115.57 | $115.55 | 0 |
| 09:30 AM | $115.51 | Up $0.00 | $115.51 | $115.51 | 100 |
| 09:30 AM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| Previous close | $115.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $115.51 | $116.20 | $116.28 | $114.84 | 84,900 |
| 13/08/2026 | $118.01 | $114.65 | $118.32 | $114.51 | 61,700 |
| 12/08/2026 | $115.02 | $113.70 | $115.22 | $113.62 | 116,300 |
| 11/08/2026 | $114.86 | $113.59 | $115.17 | $113.59 | 73,200 |
| 10/08/2026 | $110.87 | $110.94 | $111.24 | $110.48 | 25,500 |
| 07/08/2026 | $111.96 | $111.70 | $112.40 | $111.69 | 27,400 |
| 06/08/2026 | $112.77 | $111.59 | $112.81 | $111.35 | 38,200 |
| 05/08/2026 | $113.51 | $113.88 | $114.15 | $113.18 | 84,400 |
| 04/08/2026 | $113.39 | $112.38 | $113.40 | $111.54 | 110,500 |
| 31/07/2026 | $107.34 | $107.11 | $107.93 | $106.90 | 102,100 |
| 30/07/2026 | $106.91 | $106.14 | $107.55 | $106.14 | 34,000 |
| 29/07/2026 | $107.92 | $108.70 | $110.07 | $107.80 | 105,800 |
| 28/07/2026 | $110.30 | $110.01 | $110.63 | $109.88 | 96,000 |
| 27/07/2026 | $109.04 | $109.12 | $109.60 | $108.74 | 43,800 |
| 24/07/2026 | $106.64 | $106.51 | $107.11 | $105.92 | 108,500 |
| 23/07/2026 | $103.44 | $103.82 | $104.15 | $102.99 | 47,600 |
| 22/07/2026 | $105.28 | $105.28 | $106.05 | $105.00 | 65,600 |
| 21/07/2026 | $106.42 | $106.81 | $107.20 | $106.25 | 50,200 |
| 20/07/2026 | $106.39 | $106.78 | $107.17 | $106.24 | 70,000 |
| 17/07/2026 | $107.17 | $107.17 | $107.93 | $106.30 | 78,100 |
| 16/07/2026 | $108.64 | $108.37 | $108.81 | $107.70 | 58,500 |
| 15/07/2026 | $108.06 | $108.71 | $108.77 | $107.03 | 98,400 |
| 14/07/2026 | $107.67 | $107.59 | $108.30 | $107.27 | 53,900 |
| 13/07/2026 | $106.22 | $106.53 | $106.59 | $105.43 | 67,800 |
| 10/07/2026 | $108.07 | $107.62 | $108.07 | $107.38 | 40,400 |
| 09/07/2026 | $106.54 | $106.86 | $107.23 | $106.10 | 109,900 |
| 08/07/2026 | $107.28 | $106.81 | $107.74 | $106.44 | 151,600 |
| 07/07/2026 | $111.50 | $112.03 | $112.14 | $109.75 | 82,800 |
| 06/07/2026 | $112.37 | $112.32 | $113.90 | $112.02 | 95,400 |
| 03/07/2026 | $110.32 | $110.43 | $110.43 | $109.69 | 16,400 |
Graphs are not available, please refer to the detailed table