14-day Premium Trial Subscription Try For FreeTry Free
$100.42
-0.0200 (-0.0199%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Monday, 6th May 2024 ONEX.TO stock ended at $100.42. This is 0.0199% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.86% from a day low at $100.14 to a day high of $101.00.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Onex Corporation prices

Date Open High Low Close Volume
May 06, 2024 $100.19 $101.00 $100.14 $100.42 51 301
May 03, 2024 $99.60 $101.06 $99.58 $100.44 52 422
May 02, 2024 $98.58 $99.68 $98.53 $99.42 45 198
May 01, 2024 $97.07 $98.60 $97.07 $98.52 56 681
Apr 30, 2024 $97.29 $99.03 $97.29 $97.67 72 842
Apr 29, 2024 $98.45 $99.14 $97.49 $98.27 70 457
Apr 26, 2024 $98.54 $99.27 $98.26 $98.47 64 910
Apr 25, 2024 $98.41 $100.25 $97.81 $98.74 67 267
Apr 24, 2024 $99.79 $101.08 $99.09 $99.25 41 792
Apr 23, 2024 $98.95 $100.47 $98.57 $100.18 75 425
Apr 22, 2024 $97.63 $98.31 $96.83 $98.21 69 014
Apr 19, 2024 $98.35 $98.94 $96.91 $97.30 63 669
Apr 18, 2024 $97.18 $99.00 $97.05 $98.35 87 602
Apr 17, 2024 $97.67 $98.14 $95.91 $97.56 75 881
Apr 16, 2024 $96.86 $98.73 $96.47 $98.02 76 051
Apr 15, 2024 $97.62 $98.79 $96.64 $96.81 80 468
Apr 12, 2024 $97.66 $97.94 $96.18 $96.67 84 634
Apr 11, 2024 $98.39 $98.69 $97.40 $97.86 140 060
Apr 10, 2024 $97.96 $99.16 $97.96 $98.48 43 709
Apr 09, 2024 $99.51 $99.99 $97.66 $99.24 58 821
Apr 08, 2024 $98.10 $99.72 $97.02 $99.30 59 949
Apr 05, 2024 $96.21 $99.21 $96.21 $98.39 81 319
Apr 04, 2024 $98.64 $99.17 $97.18 $97.31 59 474
Apr 03, 2024 $98.87 $99.81 $97.55 $98.50 90 329
Apr 02, 2024 $101.04 $101.04 $99.08 $99.35 48 096
Click to get the best stock tips daily for free!

About Onex Corporation

Onex Onex Corporation is a private equity firm specializing in acquisitions and platform acquisitions. The firm makes investments in buyouts, large- middle market, large-cap, mid-cap, and small-cap market and distressed companies. It also invests in recapitalization, growth capital, corporate carve-outs of subsidiaries and mission-critical supply divisions from multinational corporations, operational restructurings of undervalued businesses, and build... ONEX.TO Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT