Onex Corp Stock Price History

ONEX Stock  CAD 113.87  1.18  1.03%   
If you're considering investing in Onex Stock, it is important to understand the factors that can impact its price. As of today, the current price of Onex Corp stands at 113.87, as last reported on the 19th of July, with the highest price reaching 115.05 and the lowest price hitting 113.54 during the day. Onex Corp appears to be very steady, given 3 months investment horizon. Onex Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.26, which implies the firm had a 0.26 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Onex Corp, which you can use to evaluate the volatility of the company. Please evaluate Onex Corp's Coefficient Of Variation of 378.02, risk adjusted performance of 0.2511, and Semi Deviation of 1.19 to confirm if our risk estimates are consistent with your expectations.
  
Onex Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2645

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsONEX
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.57
  actual daily
14
86% of assets are more volatile

Expected Return

 0.42
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.26
  actual daily
20
80% of assets perform better
Based on monthly moving average Onex Corp is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Onex Corp by adding it to a well-diversified portfolio.

Onex Corp Stock Price History Chart

There are several ways to analyze Onex Stock price data. The simplest method is using a basic Onex candlestick price chart, which shows Onex Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 2025115.05
Lowest PriceApril 24, 202595.54

Onex Corp July 19, 2025 Stock Price Synopsis

Various analyses of Onex Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Onex Stock. It can be used to describe the percentage change in the price of Onex Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Onex Stock.
Onex Corp Price Action Indicator(1.01)
Onex Corp Price Daily Balance Of Power(0.78)
Onex Corp Price Rate Of Daily Change 0.99 

Onex Corp July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Onex Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Onex Corp intraday prices and daily technical indicators to check the level of noise trading in Onex Stock and then apply it to test your longer-term investment strategies against Onex.

Onex Stock Price History Data

The price series of Onex Corp for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 27.07 with a coefficient of variation of 5.93. The daily prices for the period are spread out with arithmetic mean of 105.23. The median price for the last 90 days is 105.42. The company underwent 2:1 stock split on 30th of May 2000. Onex Corp issued dividends to stockholders on 2025-07-10.
OpenHighLowCloseVolume
07/19/2025
 115.05  115.05  113.54  113.87 
07/18/2025
 115.05  115.05  113.54  113.87  49,305 
07/17/2025
 113.18  115.41  113.18  115.05  57,565 
07/16/2025
 112.96  114.12  111.89  113.12  56,563 
07/15/2025
 114.54  114.54  111.12  112.50  43,426 
07/14/2025
 112.73  114.79  112.48  114.52  79,000 
07/11/2025
 111.61  112.22  110.02  112.02  153,511 
07/10/2025
 112.64  112.97  111.92  112.11  99,123 
07/09/2025
 112.51  113.25  111.72  112.54  76,822 
07/08/2025
 111.94  113.22  111.51  111.93  74,802 
07/07/2025
 112.64  113.23  111.51  112.01  58,503 
07/04/2025
 113.48  113.80  112.66  113.13  18,807 
07/03/2025
 112.36  113.64  111.98  113.21  50,924 
07/02/2025
 111.48  112.50  110.34  111.90  133,560 
06/30/2025
 111.00  112.26  110.54  112.00  83,308 
06/27/2025
 113.21  113.65  110.45  110.95  179,357 
06/26/2025
 110.31  113.94  110.31  113.19  89,453 
06/25/2025
 110.85  111.04  110.08  110.56  119,078 
06/24/2025
 108.40  111.13  107.90  110.59  111,662 
06/23/2025
 106.23  108.29  106.23  107.90  73,968 
06/20/2025
 106.62  107.12  106.41  106.90  161,425 
06/19/2025
 106.58  106.84  105.87  106.60  31,851 
06/18/2025
 104.47  106.83  104.47  106.41  68,600 
06/17/2025
 104.86  105.72  104.33  104.78  106,099 
06/16/2025
 106.09  107.06  104.81  105.29  110,386 
06/13/2025
 106.91  107.71  105.03  105.94  128,262 
06/12/2025
 105.96  108.20  105.96  107.99  109,466 
06/11/2025
 106.91  107.86  105.94  106.48  125,703 
06/10/2025
 107.94  108.39  106.86  107.26  113,551 
06/09/2025
 105.94  108.57  105.73  107.89  237,628 
06/06/2025
 104.96  106.00  104.38  105.94  136,340 
06/05/2025
 106.00  106.00  103.34  104.91  147,527 
06/04/2025
 104.67  105.48  103.39  105.42  157,625 
06/03/2025
 103.26  104.76  102.51  104.58  185,857 
06/02/2025
 100.41  103.51  100.41  103.42  281,405 
05/30/2025
 101.22  102.96  101.16  101.78  4,532,386 
05/29/2025
 102.90  103.10  100.97  101.89  328,821 
05/28/2025
 102.36  103.83  102.14  102.70  184,637 
05/27/2025
 100.54  103.33  100.16  102.93  153,298 
05/26/2025
 102.60  102.60  100.49  100.61  122,990 
05/23/2025
 100.07  101.68  100.07  101.29  174,838 
05/22/2025
 100.61  102.47  99.66  101.68  209,989 
05/21/2025
 103.41  105.72  100.28  100.67  247,849 
05/20/2025
 104.06  105.03  103.02  104.82  155,430 
05/16/2025
 104.23  106.31  103.82  104.62  200,292 
05/15/2025
 102.03  105.74  100.87  104.45  217,439 
05/14/2025
 108.05  108.05  101.79  101.89  482,963 
05/13/2025
 104.95  108.16  104.87  107.21  143,585 
05/12/2025
 105.64  107.22  105.01  105.77  142,574 
05/09/2025
 103.16  103.48  96.34  103.13  268,684 
05/08/2025
 99.14  101.89  98.33  101.81  109,847 
05/07/2025
 99.31  100.22  98.31  98.86  117,189 
05/06/2025
 98.47  99.66  96.61  98.70  110,694 
05/05/2025
 99.97  101.74  99.25  99.27  125,377 
05/02/2025
 100.02  101.55  99.71  101.35  160,734 
05/01/2025
 97.40  99.53  97.30  98.98  202,959 
04/30/2025
 96.71  97.69  94.51  97.52  219,117 
04/29/2025
 96.71  98.31  96.71  97.03  158,303 
04/28/2025
 95.75  97.41  94.93  96.85  119,305 
04/25/2025
 95.18  96.55  94.80  95.71  107,361 
04/24/2025
 91.83  95.62  91.83  95.54  130,276 

About Onex Corp Stock history

Onex Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Onex is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Onex Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Onex Corp stock prices may prove useful in developing a viable investing in Onex Corp
Onex Corporation is a private equity firm specializing in acquisitions and platform acquisitions. Onex Corporation was founded in 1984 and is based in Toronto, Canada with additional offices in New York, New York Englewood Cliffs, New Jersey and London, United Kingdom. ONEX CORPORATION operates under Asset Management classification in Canada and is traded on Toronto Stock Exchange.

Onex Corp Stock Technical Analysis

Onex Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Onex Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Onex Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Onex Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Onex Corp's price direction in advance. Along with the technical and fundamental analysis of Onex Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Onex to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Onex Stock

Onex Corp financial ratios help investors to determine whether Onex Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Onex with respect to the benefits of owning Onex Corp security.