Australia markets open in 3 hours 39 minutes

Onex Corporation (ONEXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
66.05-0.06 (-0.09%)
At close: 10:11AM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202466.0566.0566.0566.0566.0570
06 Sept 202466.1166.1165.3765.3765.371,200
05 Sept 202467.0967.0966.3466.3466.345,500
04 Sept 202467.2767.2767.2767.2767.2715,800
03 Sept 202468.7368.7368.7368.7368.738,100
30 Aug 202468.6669.5568.6669.5569.5527,200
29 Aug 202471.1471.1471.1471.1471.14300
28 Aug 202471.1471.1471.1471.1471.1450,000
27 Aug 202469.9770.6169.9770.6170.6150,500
26 Aug 202469.9969.9969.9369.9369.935,300
23 Aug 202469.2769.2769.0869.1369.135,900
22 Aug 202468.4868.4868.4868.4868.48600
21 Aug 202467.0267.0267.0267.0267.023,300
20 Aug 202467.0067.0566.6367.0267.026,900
19 Aug 202466.6966.6966.6966.6966.691,800
16 Aug 202466.6966.6966.6966.6966.694,900
15 Aug 202466.6966.6966.6966.6966.699,800
14 Aug 202466.6966.6966.6966.6966.6910,700
13 Aug 202467.1167.6466.4466.6966.694,200
12 Aug 202465.9965.9965.9565.9565.9524,700
09 Aug 202464.3064.4464.1064.1064.1011,000
08 Aug 202463.8363.8363.8363.8363.837,600
07 Aug 202464.6265.5064.6265.4165.415,300
06 Aug 202464.3865.1564.3865.1565.1510,100
05 Aug 202462.0663.4461.2463.4463.44900
02 Aug 202466.7566.7563.7264.7464.7437,400
01 Aug 202468.5168.5167.0267.0267.022,600
31 July 202468.5568.7068.3768.7068.7024,500
30 July 202469.3669.3668.9468.9468.942,200
29 July 202468.7668.7668.7668.7668.762,600
26 July 202469.7169.7169.3369.3369.331,000
25 July 202469.0569.3069.0469.3069.302,800
24 July 202468.4668.4667.7467.7467.742,300
23 July 202470.8070.8070.8070.8070.802,700
22 July 202470.4370.4370.4370.4370.438,100
19 July 202470.4370.4370.4370.4370.4319,800
18 July 202470.3070.3069.8069.8069.8026,500
17 July 202471.9371.9371.4471.8971.8917,600
16 July 202472.6072.6072.2972.2972.2953,300
15 July 202467.5371.7367.5371.7371.735,200
12 July 202470.5471.1070.5471.1071.101,800
11 July 202469.5969.9369.5969.6569.6592,300
10 July 202469.4869.4869.3469.3469.3432,000
10 July 20240.073 Dividend
09 July 202469.4669.4669.4669.4669.39500
08 July 202471.3671.3670.6970.6970.6211,500
05 July 202472.6972.6972.6972.6972.61-
03 July 202471.7172.6971.7172.6972.612,300
02 July 202466.8969.3066.8969.3069.232,700
01 July 202468.0368.3967.9768.3968.322,000
28 June 202467.6067.8167.5667.8167.7429,200
27 June 202467.4467.5167.4467.5167.4430,100
26 June 202468.9968.9968.9968.9968.9215,100
25 June 202471.4371.4368.9968.9968.9211,600
24 June 202468.6970.7768.6970.7770.7031,700
21 June 202466.6766.6766.6766.6766.608,300
20 June 202467.1767.1766.3266.4766.408,400
18 June 202468.1868.1867.1467.5167.4411,400
17 June 202468.8068.8067.9067.9067.834,500
14 June 202469.1369.1368.3168.3168.246,500
13 June 202469.9469.9469.6869.6869.611,900
12 June 202471.0871.4571.0871.3271.251,800
11 June 202469.9769.9769.9769.9769.904,900
10 June 202470.7870.7870.7870.7870.71-
07 June 202471.2471.2470.7870.7870.712,700
06 June 202472.9072.9072.9072.9072.825,100
05 June 202471.8672.9471.8672.9072.824,500
04 June 202470.8870.8870.8870.8870.811,900
03 June 202470.7071.3670.6070.8870.815,700
31 May 202469.9669.9769.9669.9769.903,100
30 May 202469.7969.7969.7969.7969.72600
29 May 202470.5670.5670.0570.0569.985,300
28 May 202471.4071.4071.4071.4071.32900
24 May 202471.3471.4071.0871.4071.322,900
23 May 202470.7071.5070.6871.5071.424,000
22 May 202471.4571.4571.2471.2471.1720,600
21 May 202471.2471.2470.8570.8570.7812,900
20 May 202470.2070.2070.2070.2070.13-
17 May 202470.0670.2070.0570.2070.132,400
16 May 202471.2671.2669.7769.7769.707,400
15 May 202471.1071.1071.1071.1071.0313,400
14 May 202470.9871.1070.7370.9770.9012,300
13 May 202470.4970.5069.7370.4670.3915,300
10 May 202469.6970.4369.6970.4370.367,600
09 May 202473.4773.4873.1773.1773.094,200
08 May 202472.1772.1772.1772.1772.0929,600
07 May 202473.3873.3873.3873.3873.302,600
06 May 202473.5073.7873.5073.7573.676,500
03 May 202473.4473.7173.4473.5873.5010,800
02 May 202471.9972.0171.9972.0171.9310,600
01 May 202471.1671.1670.8670.9970.9222,800
30 Apr 202471.4971.4971.0771.0771.009,300
29 Apr 202471.9072.4771.6171.6171.534,100
26 Apr 202472.2572.2572.0172.0171.93800
25 Apr 202471.8972.5071.8972.4872.401,800
24 Apr 202473.1373.1372.2772.2772.19900
23 Apr 202472.0073.5072.0073.3973.3110,000
22 Apr 202471.2871.2871.2871.2871.2125,700
19 Apr 202471.3471.3671.2871.2871.217,000
18 Apr 202471.0171.0171.0171.0170.9418,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...