Quotes 5-day view: Onex Corporation

Delayed Quote Toronto S.E.
Onex Corporation(ONEX) : Historical Chart (5-day)
  2026-07-20 2026-07-21 2026-07-22 2026-07-23 2026-07-24
Last $106.39 $106.42 $105.28 $103.44 $106.64
Volume 94,023 63,230 88,412 85,395 146,434
Change -0.73% +0.03% -1.07% -1.75% +3.09%
Opening $106.63 $106.39 $106.82 $105.11 $104.07
High $107.17 $107.20 $106.82 $105.11 $107.11
Low $106.15 $106.05 $105.00 $102.99 $103.96

Performance

1 day+3.09%
1 week-0.49%
Current month+0.55%
1 month+1.80%
3 months-8.63%
6 months-7.71%
Current year-5.59%
1 year-6.08%
3 years+34.07%
5 years+13.46%
10 years+33.95%

Volumes

markets
Daily volume
146,434
Estimated daily volume
146,434
Avg. Volume 20 sessions
104,262
Daily volume ratio
1.4
Avg. Volume 20 sessions CAD
11,118,499.68
Avg. Volume 20 sessions USD
7,887,463.67
Record volume 1
17,467,200
Record volume 2
10,186,800
Record volume 3
6,904,801
Capital turnover ratio
0
Float rotation
0

Basic data

Market Cap (CAD)
8,132,326,156
Market Cap (USD)
5,769,072,175
Net sales (CAD)
869,000,000
Number of employees
340
Sales / Employee (USD)
2,555,882
Free-Float
84.62 %
Free-Float capitalization (CAD)
6,890,607,919
Free-Float capitalization (USD)
4,888,197,258
Average Daily Capital Traded
0.14%

Indicators

Moving average 5 days
105.63
Moving average 20 days
107.17
Moving average 50 days
108
Moving average 100 days
107.41
Price spread / (MMA5)
-0.94%
Price spread / (MMA20)
+0.50%
Price spread / (MMA50)
+1.27%
Price spread / (MMA100)
+0.72%
STIM
RSI 9 days
32.61
RSI 14 days
38.4

Change 5-day change 1-year change 3-year change Capi.($)
+3.09%-0.49%-6.08%+34.07% 5.77B
+1.71%-1.04%-5.06%+27.38% 38B
+0.86%-1.11%-39.61%-30.62% 21.37B
+1.36%-4.39%-18.07% - 16.86B
+0.76%-1.55%-2.22%+66.72% 3.72B
-0.94%-2.18%+0.73%+0.45% 1.22B
+1.25%+0.62%0.00% - 962M
+1.37%+8.27%-14.52%+98.75% 859M
+0.12%-1.35%+31.16%+57.20% 802M
0.00%+1.06%+2.56%-5.27% 741M
Average +0.96%-0.22%-5.11%+31.08% 9.03B
Weighted average by Cap. +1.42%-1.56%-15.19%+13.22%

Historical Quotes: Onex Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

05ad0d32658a2ecad0c13b1d4.2Fi3Cl5l0bZr74ZN23vtZ6un409BYyD8Jgx6_GwZuBM.4RfgP28g4-5f388esk-cNZrziAs7DUGtUnkWzDx3y0u1Mf9zGCr8wR2www
DatePriceVolumeTotal
16:00:00 106.64700143,500
16:00:00 106.64100142,800
16:00:00 106.64300142,700
16:00:00 106.64200142,400
16:00:00 106.64100142,200
16:00:00 106.641,300142,100
16:00:00 106.64100140,800
16:00:00 106.64200140,700
16:00:00 106.64500140,500
16:00:00 106.64100140,000
Chart Onex Corporation

Course Extremes

1 week 102.99
Extreme 102.99
107.2
1 month 102.98
Extreme 102.98
113.9
Current year 95.15
Extreme 95.15
119.77
1 year 95.15
Extreme 95.15
131.38
3 years 74.37
Extreme 74.37
131.38
5 years 58.71
Extreme 58.71
131.38
10 years 37
Extreme 37
131.38

Monthly variations

Annual variations

2026-5.59%
2025+0.61%
2024+21.34%
2023+41.72%
2022-34.24%
2021+35.89%
2020-11.09%
2019+10.52%
2018-19.35%
2017+0.89%
2016+7.73%
2015+25.73%
2014+17.63%
2013+36.97%
2012+26.19%
2011+9.76%
2010+28.09%
2009+29.74%
2008-48.01%
2007+23.42%
2006+49.84%
2005-4.20%
2004+34.45%
2003-8.19%
2002-28.73%
2001+2.51%
2000-16.17%
1999+140.23%
1998+52.10%
1997+46.67%
1996+31.09%
1995+12.26%
1994-23.19%
1993+119.05%
1992+12.50%
1991+9.80%
1990-55.65%
1989+22.34%
1988+11.90%
1987-47.17%
  1. Stock Market
  2. Stocks
  3. ONEX Stock
  4. Quotes Onex Corporation