Onex Corp Sub Vtg Shs (PK) (ONEXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7955 | -2.47314049587 | 72.6 | 72.6 | 69.8 | 29302 | 71.35272108 | CS |
| 4 | -0.6255 | -0.87568248635 | 71.43 | 72.69 | 66.8939 | 21141 | 69.92314687 | CS |
| 12 | -0.6855 | -0.958875367184 | 71.49 | 73.7753 | 66.32 | 12827 | 70.33708009 | CS |
| 26 | -6.7455 | -8.69825918762 | 77.55 | 79.4 | 66.32 | 9362 | 72.05782463 | CS |
| 52 | 10.3045 | 17.032231405 | 60.5 | 79.4 | 54.605 | 8142 | 68.20484803 | CS |
| 156 | -4.2355 | -5.64432302772 | 75.04 | 79.825 | 43.8 | 6685 | 60.2954645 | CS |
| 260 | 10.7045 | 17.8111480865 | 60.1 | 79.825 | 25.6624 | 6050 | 57.1811522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 70.8045 | 0.38 | 0.53 | 70.8045 | 70.8045 | 70.8045 | 2706 |
| 1721683380 | 70.428 | 0 | 0.00 | 70.428 | 70.428 | 70.428 | 0 |
| 1721424180 | 70.428 | 0.63 | 0.90 | 70.428 | 70.428 | 70.428 | 19799 |
| 1721337960 | 69.8 | -2.09 | -2.91 | 70.2963 | 70.2963 | 69.8 | 26485 |
| 1721251320 | 71.89 | -0.4 | -0.55 | 71.9277 | 71.9277 | 71.44 | 17608 |
| 1721164920 | 72.29 | 0.56 | 0.78 | 72.6 | 72.6 | 72.29 | 53316 |
| 1721078940 | 71.73 | 0.64 | 0.89 | 67.53 | 71.73 | 67.53 | 5200 |
| 1720819200 | 71.095 | 1.45 | 2.08 | 70.5386 | 71.095 | 70.5386 | 1773 |
| 1720733280 | 69.6468 | 0.3 | 0.44 | 69.5881 | 69.9264 | 69.5881 | 92268 |
| 1720646880 | 69.3423 | -0.12 | -0.17 | 69.4818 | 69.4818 | 69.3357 | 32018 |
| 1720560540 | 69.46 | -1.23 | -1.74 | 69.46 | 69.46 | 69.46 | 485 |
| 1720473600 | 70.69 | -2 | -2.75 | 71.365 | 71.365 | 70.69 | 11486 |
| 1720213800 | 72.69 | 0 | 0.00 | 72.69 | 72.69 | 72.69 | 0 |
| 1720041000 | 72.69 | 3.39 | 4.89 | 71.71 | 72.69 | 71.71 | 2262 |
| 1719955740 | 69.3 | 0.91 | 1.33 | 66.8939 | 69.3 | 66.8939 | 2745 |
| 1719868980 | 68.39 | 0.58 | 0.86 | 68.03 | 68.39 | 67.9695 | 1971 |
| 1719610020 | 67.81 | 0.3 | 0.44 | 67.6 | 67.81 | 67.561 | 29181 |
| 1719523200 | 67.51 | -1.48 | -2.15 | 67.44 | 67.51 | 67.44 | 30070 |
| 1719437280 | 68.99 | 0 | 0.00 | 68.99 | 68.99 | 68.99 | 0 |
| 1719350880 | 68.99 | -1.78 | -2.52 | 71.43 | 71.43 | 68.99 | 11593 |
| 1719264540 | 70.77 | 4.1 | 6.14 | 68.69 | 70.77 | 68.69 | 31678 |
| 1719005220 | 66.6738 | 0.2 | 0.31 | 66.6738 | 66.6738 | 66.6738 | 8270 |
| 1718918640 | 66.47 | -1.04 | -1.54 | 67.168 | 67.168 | 66.319999 | 8428 |
| 1718746140 | 67.51 | -0.39 | -0.57 | 68.1838 | 68.1838 | 67.14 | 11409 |
| 1718659680 | 67.9 | -0.41 | -0.60 | 68.7995 | 68.7995 | 67.9 | 4476 |
| 1718400300 | 68.31 | -1.37 | -1.97 | 69.13 | 69.13 | 68.31 | 6495 |
| 1718314140 | 69.68 | -1.64 | -2.30 | 69.94 | 69.94 | 69.68 | 1882 |
| 1718227380 | 71.32 | 1.35 | 1.93 | 71.0786 | 71.45 | 71.0786 | 1835 |
| 1718141340 | 69.97 | -0.81 | -1.14 | 69.97 | 69.97 | 69.97 | 4939 |
| 1718055000 | 70.78 | 0 | 0.00 | 70.78 | 70.78 | 70.78 | 0 |
| 1717795800 | 70.78 | -2.12 | -2.91 | 71.2381 | 71.2381 | 70.78 | 2709 |
| 1717709400 | 72.9 | 0 | 0.00 | 72.14 | 72.9 | 72.14 | 5100 |
| 1717622460 | 72.9 | 2.02 | 2.85 | 71.86 | 72.94 | 71.86 | 4506 |
| 1717536540 | 70.878 | 0 | 0.00 | 70.878 | 70.878 | 70.878 | 0 |
| 1717450140 | 70.878 | 0.91 | 1.30 | 70.7029 | 71.365 | 70.6 | 5651 |
| 1717190940 | 69.97 | 0.18 | 0.25 | 69.9642 | 69.97 | 69.9642 | 3136 |
| 1717104540 | 69.7942 | -0.25 | -0.36 | 69.7942 | 69.7942 | 69.7942 | 621 |
| 1717018020 | 70.0476 | -1.35 | -1.89 | 70.56 | 70.56 | 70.0476 | 5305 |
| 1716931440 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1716585840 | 71.4 | -0.1 | -0.13 | 71.34 | 71.4 | 71.0805 | 4383 |
| 1716499740 | 71.495 | 0.26 | 0.36 | 70.7 | 71.495 | 70.6844 | 3984 |
| 1716412800 | 71.24 | 0.39 | 0.55 | 71.45 | 71.45 | 71.24 | 20597 |
| 1716326940 | 70.85 | 0.65 | 0.93 | 71.24 | 71.24 | 70.85 | 12869 |
| 1716240540 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 0 |
| 1715981340 | 70.2 | 0.43 | 0.61 | 70.06 | 70.2 | 70.05 | 2430 |
| 1715894940 | 69.7726 | -1.33 | -1.87 | 71.26 | 71.26 | 69.7726 | 7415 |
| 1715808000 | 71.1 | 0.13 | 0.18 | 71.1 | 71.1 | 71.1 | 13378 |
| 1715722140 | 70.97 | 0.51 | 0.72 | 70.9814 | 71.1 | 70.7299 | 12338 |
| 1715635200 | 70.46 | 0.03 | 0.04 | 70.4868 | 70.5 | 69.73 | 15315 |
| 1715376000 | 70.43 | -2.74 | -3.74 | 69.69 | 70.43 | 69.69 | 7635 |
| 1715289720 | 73.17 | 1 | 1.39 | 73.4747 | 73.48 | 73.17 | 4214 |
| 1715203200 | 72.1687 | -1.21 | -1.65 | 72.1687 | 72.64976 | 72.1687 | 29582 |
| 1715117340 | 73.3778 | -0.37 | -0.51 | 73.3778 | 73.3778 | 73.3778 | 2558 |
| 1715030940 | 73.7523 | 0.17 | 0.23 | 73.502 | 73.7753 | 73.502 | 6489 |
| 1714771740 | 73.58 | 1.57 | 2.18 | 73.4415 | 73.71 | 73.4415 | 10793 |
| 1714685340 | 72.01 | 1.02 | 1.44 | 71.99 | 72.01 | 71.99 | 10558 |
| 1714598400 | 70.9861 | -0.08 | -0.12 | 71.1616 | 71.1616 | 70.86 | 22784 |
| 1714512600 | 71.07 | -0.54 | -0.75 | 71.49 | 71.49 | 71.07 | 9336 |
| 1714425720 | 71.61 | -0.4 | -0.56 | 71.9 | 72.47 | 71.61 | 4104 |
| 1714166580 | 72.01 | -0.47 | -0.65 | 72.25 | 72.25 | 72.01 | 843 |
| 1714080300 | 72.48 | 0.21 | 0.29 | 71.8946 | 72.5 | 71.8946 | 1772 |
| 1713994020 | 72.27 | -1.12 | -1.52 | 73.1334 | 73.1334 | 72.27 | 918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
