Dark

ONEXF
ONEX CORP SHS
stock OTC

EOD

May 14, 2026

81.39USD+0.414%(+0.34)2,723

Pre-market

0.00USD-100.000%(-81.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	81.385300	81.385300	81.385300	81.385300	+0.414%	2,723	0.000%
2026-05-13	81.050000	81.050000	81.050000	81.050000	-2.654%	8,730	+0.414%
2026-05-12	82.610000	83.260000	82.480000	83.260000	+0.313%	3,336	-2.252%
2026-05-11	83.510000	83.510000	83.000000	83.000000	-1.420%	49,990	-1.945%
2026-05-08	84.196000	84.196000	84.196000	84.196000	-1.097%	6,634	-3.338%
2026-05-07	85.320000	85.320000	84.550000	85.130000	-0.106%	11,124	-4.399%
2026-05-06	85.220000	85.220000	85.220000	85.220000	-0.490%	2,125	-4.500%
2026-05-05	85.000000	85.640000	84.930000	85.640000	+0.467%	5,698	-4.968%
2026-05-01	84.465000	85.242000	84.465000	85.242000	+2.800%	6,458	-4.524%
2026-04-30	82.850000	82.920000	82.850000	82.920000	-0.550%	3,854	-1.851%
2026-04-28	83.565000	83.565000	83.379000	83.379000	+0.687%	5,859	-2.391%
2026-04-27	85.530000	85.530000	82.810000	82.810000	-2.588%	10,511	-1.720%
2026-04-23	85.010000	85.010000	85.010000	85.010000	+0.071%	12,523	-4.264%
2026-04-22	84.950000	84.950000	84.950000	84.950000	+1.011%	2,728	-4.196%
2026-04-21	84.815000	84.815000	84.100000	84.100000	+0.298%	7,363	-3.228%
2026-04-20	84.000000	84.000000	83.850000	83.850000	-0.746%	3,755	-2.939%
2026-04-17	84.490000	84.490000	84.480000	84.480000	+2.849%	16,078	-3.663%
2026-04-16	83.500000	83.500000	82.140000	82.140000	+0.785%	6,803	-0.919%
2026-04-15	80.200000	81.500000	80.200000	81.500000	+2.641%	15,539	-0.141%
2026-04-14	79.537000	79.700000	79.403000	79.403000	+2.126%	2,973	+2.497%
2026-04-13	77.500000	77.750000	77.500000	77.750000	+2.044%	18,170	+4.676%
2026-04-10	75.527600	76.192500	75.527600	76.192500	+0.531%	13,497	+6.815%
2026-04-09	75.790000	75.790000	75.790000	75.790000	+1.850%	9,269	+7.383%
2026-04-08	74.460000	74.460000	74.310100	74.413500	+1.788%	6,673	+9.369%
2026-04-07	73.130000	73.130000	73.106000	73.106000	-1.395%	1,747	+11.325%
2026-04-06	74.697100	74.697100	74.140000	74.140000	-0.128%	6,152	+9.772%
2026-04-02	74.310000	74.490000	74.170000	74.235000	+0.101%	105,756	+9.632%
2026-04-01	74.160000	74.160000	74.160000	74.160000	+1.840%	385	+9.743%
2026-03-31	72.680000	73.060000	72.560000	72.820000	+2.940%	1,943	+11.762%
2026-03-30	72.210000	72.210000	70.740000	70.740000	-1.571%	935	+15.048%
2026-03-27	72.120000	72.120000	71.770100	71.869000	-1.818%	1,677	+13.241%
2026-03-26	72.290000	73.990000	72.290000	73.200000	-0.462%	1,962	+11.182%
2026-03-25	73.455000	73.540000	73.455000	73.540000	+2.652%	2,003	+10.668%
2026-03-24	71.270000	71.640000	71.115000	71.640000	+0.140%	1,520	+13.603%
2026-03-23	71.500000	73.000000	71.370000	71.540000	+1.619%	1,124	+13.762%
2026-03-20	69.260000	71.000000	69.260000	70.400000	-0.943%	1,113	+15.604%
2026-03-19	70.890000	71.070000	70.110000	71.070000	-1.305%	905	+14.514%
2026-03-18	72.180000	72.180000	72.010000	72.010000	-0.305%	12,129	+13.019%
2026-03-17	72.660000	72.660000	72.195500	72.230000	+2.086%	5,247	+12.675%
2026-03-16	70.754000	70.754000	70.754000	70.754000	+1.102%	4,903	+15.026%
2026-03-13	71.370000	71.370000	69.983119	69.983119	-1.265%	2,807	+16.293%
2026-03-12	72.581500	72.590000	70.859900	70.880000	-4.795%	4,422	+14.821%
2026-03-11	72.985000	74.450000	72.985000	74.450000	-0.013%	6,060	+9.315%
2026-03-10	73.340000	74.990000	73.340000	74.460000	+0.581%	2,028	+9.301%
2026-03-09	73.270000	74.030000	73.168400	74.030000	-2.140%	2,476	+9.936%
2026-03-06	75.000000	75.970000	75.000000	75.648500	-2.313%	2,519	+7.583%
2026-03-04	76.033300	77.440000	75.950000	77.440000	+0.965%	450	+5.095%
2026-03-03	76.575000	76.700000	76.575000	76.700000	+4.467%	12,572	+6.109%
2026-03-02	74.000000	74.000000	72.760000	73.420000	-1.051%	6,035	+10.849%
2026-02-27	76.750000	76.750000	74.090000	74.200000	-3.514%	8,285	+9.684%
2026-02-26	76.902500	76.902500	76.902500	76.902500	+0.487%	831	+5.829%
2026-02-25	75.000000	76.530000	75.000000	76.530000	+2.013%	808	+6.344%
2026-02-24	74.670000	75.530000	74.670000	75.020000	-0.319%	39,803	+8.485%
2026-02-23	76.800000	76.800000	75.260000	75.260000	-1.941%	844	+8.139%
2026-02-20	77.020000	78.560000	76.386600	76.750000	-1.032%	9,566	+6.039%
2026-02-19	78.095000	78.095000	77.550000	77.550000	-0.901%	563	+4.946%
2026-02-18	78.385000	78.500000	78.230000	78.255000	-0.051%	3,228	+4.000%
2026-02-17	77.179000	78.305000	77.179000	78.295000	+0.688%	3,156	+3.947%
2026-02-13	77.200000	77.934000	77.200000	77.760000	+0.725%	3,256	+4.662%
2026-02-12	78.850000	78.850000	77.200000	77.200000	-2.142%	7,529	+5.421%
2026-02-11	79.380000	79.380000	78.340000	78.890000	-1.078%	9,613	+3.163%
2026-02-10	78.910000	80.245000	78.910000	79.750000	+2.599%	3,351	+2.051%
2026-02-09	77.730000	77.730000	77.730000	77.730000	-0.269%	4,996	+4.703%
2026-02-06	78.750000	78.809500	77.940000	77.940000	+1.011%	3,009	+4.420%
2026-02-05	78.750000	78.750000	76.730000	77.160000	-2.007%	5,514	+5.476%
2026-02-04	79.340000	79.340000	76.840000	78.740000	-1.043%	4,057	+3.360%
2026-02-03	84.610000	84.610000	79.570000	79.570000	-6.465%	7,275	+2.281%
2026-02-02	84.790000	85.070000	84.495000	85.070000	+0.165%	464	-4.331%
2026-01-30	84.560000	85.100000	84.330000	84.930000	-0.399%	10,279	-4.174%
2026-01-29	86.340000	86.340000	85.105000	85.270000	-0.059%	14,667	-4.556%
2026-01-28	85.700000	85.730000	84.684000	85.320000	+0.459%	53,697	-4.612%
2026-01-27	85.890000	85.890000	84.320000	84.930000	+0.212%	71,482	-4.174%
2026-01-26	84.616500	85.150000	84.520000	84.750000	+1.170%	15,939	-3.970%
2026-01-23	83.450000	83.789900	83.340000	83.770000	-0.143%	14,948	-2.847%
2026-01-22	83.890000	83.890000	83.890000	83.890000	+0.769%	5,627	-2.986%
2026-01-21	83.725000	83.725000	83.250000	83.250000	+0.301%	27,051	-2.240%
2026-01-20	83.665500	83.665500	83.000000	83.000000	-2.364%	2,239	-1.945%
2026-01-16	85.250000	85.250000	85.010000	85.010000	+0.200%	1,888	-4.264%
2026-01-15	84.680000	84.840000	84.585800	84.840000	+2.032%	11,736	-4.072%
2026-01-14	82.400000	83.150000	82.400000	83.150000	+0.971%	27,204	-2.122%
2026-01-13	82.735000	82.735000	82.348500	82.350000	-1.318%	28,322	-1.171%
2026-01-12	81.500000	84.175000	81.500000	83.450000	-1.067%	34,188	-2.474%
2026-01-09	84.350000	84.350000	84.350000	84.350000	+0.351%	13,519	-3.515%
2026-01-08	84.070000	84.175000	83.710000	84.055000	-0.538%	11,771	-3.176%
2026-01-07	85.417300	85.417300	84.510000	84.510000	-1.972%	3,643	-3.697%
2026-01-06	84.508700	86.400000	84.508700	86.210000	+1.507%	6,931	-5.596%
2026-01-05	82.975000	85.610000	82.865000	84.930000	+2.548%	6,617	-4.174%
2026-01-02	81.920000	82.830000	81.920000	82.820000	-0.133%	8,083	-1.732%
2025-12-30	82.610000	82.950000	82.610000	82.930000	+1.208%	26,964	-1.863%
2025-12-29	81.790000	82.020000	81.790000	81.940000	+2.346%	7,004	-0.677%
2025-12-26	80.062000	80.062000	80.062000	80.062000	-2.065%	300	+1.653%
2025-12-23	81.670000	81.750000	81.670000	81.750000	+1.448%	2,881	-0.446%
2025-12-19	80.740000	80.740000	80.583209	80.583209	-0.955%	10,204	+0.995%
2025-12-18	81.560000	81.680000	81.360000	81.360000	+0.308%	4,032	+0.031%
2025-12-15	81.110000	81.110000	81.110000	81.110000	-1.434%	20,381	+0.339%
2025-12-12	82.290000	82.290000	82.290000	82.290000	-1.094%	3,249	-1.099%
2025-12-11	83.460000	83.540000	83.200000	83.200000	+1.315%	17,568	-2.181%
2025-12-10	82.137000	82.145000	82.120000	82.120000	+0.331%	7,177	-0.895%
2025-12-09	82.160000	82.380000	81.849000	81.849000	+0.871%	1,527	-0.567%
2025-12-08	81.142500	81.142500	81.142500	81.142500	-0.590%	18,523	+0.299%
2025-12-05	81.462000	81.660000	81.462000	81.624000	+0.795%	1,146	-0.292%
2025-12-04	81.665000	81.965000	80.980000	80.980000	-0.049%	3,300	+0.500%
2025-12-03	80.290000	81.085000	80.290000	81.020000	+1.161%	7,555	+0.451%
2025-12-02	79.660000	80.090000	79.660000	80.090000	+1.354%	4,329	+1.617%
2025-12-01	78.799500	79.260000	78.690000	79.020000	-0.322%	8,580	+2.993%
2025-11-28	79.230000	79.275000	78.885000	79.275000	+1.870%	5,116	+2.662%
2025-11-26	76.429200	77.820000	76.429200	77.820000	+0.491%	1,543	+4.581%
2025-11-25	78.100000	78.100000	77.440000	77.440000	+0.948%	2,240	+5.095%
2025-11-24	75.870000	76.760000	75.870000	76.712500	+1.060%	3,691	+6.091%
2025-11-21	74.920000	75.955000	74.920000	75.908000	+1.495%	29,980	+7.216%
2025-11-19	75.295000	75.295000	74.790000	74.790000	+0.693%	4,510	+8.818%
2025-11-18	74.280000	74.466000	74.270000	74.275000	-1.283%	2,069	+9.573%
2025-11-17	75.240000	75.240000	75.240000	75.240000	-1.967%	5,938	+8.168%
2025-11-14	76.750000	76.750000	76.750000	76.750000	+0.841%	18,096	+6.039%
2025-11-13	76.110100	76.110100	76.110100	76.110100	-5.132%	25,117	+6.931%
2025-11-10	80.227000	80.227000	80.227000	80.227000	-3.183%	2,176	+1.444%
2025-11-07	82.865000	82.865000	82.865000	82.865000	-3.511%	3,286	-1.786%
2025-11-03	85.880000	85.993500	85.880000	85.880000	-2.960%	21,492	-5.234%
2025-10-31	86.120000	88.500000	86.120000	88.500000	-2.350%	12,771	-8.039%
2025-10-30	90.860000	92.450000	90.630000	90.630000	+4.043%	34,715	-10.200%
2025-10-28	87.170900	87.170900	87.108000	87.108000	-0.924%	9,899	-6.570%
2025-10-27	87.920000	87.920000	87.920000	87.920000	+2.880%	6,658	-7.433%
2025-10-24	85.479600	85.526000	85.458600	85.458600	+3.423%	3,995	-4.766%
2025-10-21	82.770000	82.770000	82.630000	82.630000	-0.834%	2,403	-1.506%
2025-10-20	82.650000	83.325000	82.650000	83.325000	-1.157%	20,605	-2.328%
2025-10-16	84.870000	84.870000	83.560000	84.300000	-0.765%	5,202	-3.458%
2025-10-15	84.950000	84.950000	84.950000	84.950000	+0.449%	2,799	-4.196%
2025-10-14	84.560000	84.570000	84.560000	84.570000	+1.708%	88,299	-3.766%
2025-10-10	83.310200	83.630000	83.150000	83.150000	-4.232%	8,195	-2.122%
2025-10-08	86.824000	86.824000	86.824000	86.824000	-0.271%	8,088	-6.264%
2025-10-06	87.060000	87.060000	87.060000	87.060000	+0.055%	3,124	-6.518%
2025-10-02	87.000000	87.012000	87.000000	87.012000	+0.170%	6,457	-6.467%
2025-10-01	86.864500	86.864500	86.864500	86.864500	-2.934%	1,511	-6.308%
2025-09-29	89.490000	89.490000	89.490000	89.490000	+1.532%	4,249	-9.057%
2025-09-26	88.140000	88.140000	88.140000	88.140000	-0.034%	4,491	-7.664%
2025-09-25	88.380000	88.380000	88.170000	88.170000	-0.373%	2,738	-7.695%
2025-09-24	88.500000	88.500000	88.500000	88.500000	-1.029%	5,836	-8.039%
2025-09-22	88.410100	89.420000	87.512500	89.420000	+0.078%	4,256	-8.985%
2025-09-19	89.450000	89.450000	89.350000	89.350000	-0.324%	42,495	-8.914%
2025-09-18	89.375000	89.660000	89.375000	89.640000	-0.345%	5,299	-9.209%
2025-09-16	89.950000	89.950000	89.950000	89.950000	+2.111%	2,453	-9.522%
2025-09-10	88.040000	88.330000	87.900000	88.090000	+0.558%	3,561	-7.611%
2025-09-09	87.601000	87.601000	87.601000	87.601000	+0.356%	2,241	-7.095%
2025-09-05	87.290000	87.290000	87.290000	87.290000	+2.985%	5,771	-6.764%
2025-09-03	84.760000	84.760000	84.760000	84.760000	-1.016%	641	-3.981%
2025-08-28	84.690000	85.630000	84.620000	85.630000	+1.493%	4,268	-4.957%
2025-08-27	83.170000	84.370500	83.170000	84.370500	-0.822%	10,827	-3.538%
2025-08-26	85.070000	85.070000	85.070000	85.070000	+2.198%	8,890	-4.331%
2025-08-25	81.730000	83.380100	81.730000	83.240000	-1.140%	5,351	-2.228%
2025-08-22	84.200000	84.200000	84.200000	84.200000	+3.554%	7,099	-3.343%
2025-08-21	81.310000	81.310000	81.310000	81.310000	-0.233%	4,777	+0.093%
2025-08-20	81.600000	81.750000	81.370000	81.500000	-0.586%	10,793	-0.141%
2025-08-15	81.980000	81.980000	81.980000	81.980000	-0.498%	2,724	-0.725%
2025-08-12	82.172500	82.450000	82.172500	82.390000	+1.905%	5,572	-1.219%
2025-08-11	80.940000	80.940000	80.850000	80.850000	-1.393%	6,134	+0.662%
2025-08-06	81.992000	81.992000	81.992000	81.992000	-0.192%	3,909	-0.740%
2025-08-05	81.460000	82.150000	81.460000	82.150000	+0.532%	3,393	-0.931%
2025-08-04	81.715000	81.715000	81.715000	81.715000	+1.041%	135	-0.403%
2025-08-01	80.873500	80.873500	80.873500	80.873500	-2.503%	1,413	+0.633%
2025-07-30	82.970000	82.970000	82.950000	82.950000	+0.485%	1,893	-1.886%
2025-07-29	82.500000	82.550100	82.500000	82.550000	-0.302%	3,996	-1.411%
2025-07-28	82.920000	82.920000	82.800000	82.800000	-0.624%	29,452	-1.709%
2025-07-25	83.340000	83.340000	83.320000	83.320000	-0.442%	10,275	-2.322%
2025-07-24	84.120000	84.120000	83.690000	83.690000	+1.124%	8,830	-2.754%
2025-07-21	82.760000	82.760000	82.760000	82.760000	-0.708%	8,523	-1.661%
2025-07-17	83.350000	83.350000	83.350000	83.350000	+2.358%	2,601	-2.357%
2025-07-16	81.430000	81.430000	81.430000	81.430000	-1.063%	28,270	-0.055%
2025-07-15	82.380000	82.500100	82.250100	82.304900	-1.526%	26,547	-1.117%
2025-07-14	83.474000	83.638500	83.474000	83.580000	+2.703%	32,858	-2.626%
2025-07-11	81.380000	81.380000	81.380000	81.380000	-1.010%	4,983	+0.007%
2025-07-10	82.210000	82.210000	82.210000	82.210000	+0.249%	18,315	-1.003%
2025-07-09	81.980500	82.220000	81.980500	82.005500	-0.137%	5,483	-0.756%
2025-07-08	82.929000	82.929000	82.118000	82.118000	+0.426%	5,167	-0.892%
2025-07-07	81.770000	81.770000	81.770000	81.770000	-1.860%	400	-0.470%
2025-07-03	83.420000	83.420000	83.320000	83.320000	+1.622%	4,932	-2.322%
2025-07-02	81.400000	81.990000	81.400000	81.990000	+0.251%	16,997	-0.738%
2025-07-01	79.590000	81.784600	79.590000	81.784600	+0.251%	356	-0.488%
2025-06-30	81.992000	81.992000	81.580000	81.580000	+1.178%	19,464	-0.239%
2025-06-27	81.530000	81.530000	80.630000	80.630000	+0.124%	4,459	+0.937%
2025-06-25	80.430000	80.680000	80.430000	80.530000	-0.272%	13,024	+1.062%
2025-06-24	80.260000	80.830000	80.260000	80.750000	+2.988%	20,913	+0.787%
2025-06-23	78.000000	78.407500	77.840000	78.407500	+0.763%	11,135	+3.798%
2025-06-20	77.750000	77.814000	77.750000	77.814000	+0.108%	30,609	+4.590%
2025-06-18	77.730000	77.730000	77.730000	77.730000	+0.039%	1,176	+4.703%
2025-06-16	78.240000	78.250000	77.700000	77.700000	-2.058%	13,672	+4.743%
2025-06-12	78.500000	79.332500	78.500000	79.332500	+1.267%	557	+2.588%
2025-06-11	78.320000	78.790000	78.320000	78.340000	-0.445%	17,264	+3.887%
2025-06-10	78.510000	78.690000	78.070000	78.690000	-0.392%	37,381	+3.425%
2025-06-09	77.770000	79.450000	77.520000	79.000000	+2.001%	12,489	+3.019%
2025-06-06	76.770000	77.472900	76.770000	77.450000	+1.761%	20,648	+5.081%
2025-06-05	76.110000	76.110000	76.110000	76.110000	-0.620%	57,185	+6.931%
2025-06-04	76.585000	76.585000	76.585000	76.585000	+1.680%	4,779	+6.268%
2025-06-03	75.348946	75.348946	75.320000	75.320000	+1.804%	7,909	+8.053%
2025-06-02	74.130000	74.130000	73.985000	73.985000	+0.291%	413,503	+10.002%
2025-05-30	74.100000	74.100000	73.770000	73.770000	-0.717%	157,268	+10.323%
2025-05-29	74.302500	74.302500	74.302500	74.302500	+0.061%	40,439	+9.532%
2025-05-28	74.450000	74.450000	74.257500	74.257500	-0.366%	12,742	+9.599%
2025-05-27	74.530000	74.530000	74.530000	74.530000	+0.893%	103,551	+9.198%
2025-05-23	73.870000	73.870000	73.870000	73.870000	+0.640%	2,039	+10.174%
2025-05-22	73.400000	73.400000	73.400000	73.400000	+1.283%	7,091	+10.879%
2025-05-21	75.250000	75.250000	72.470000	72.470000	-0.402%	8,998	+12.302%
2025-05-19	71.240100	72.762300	71.240100	72.762300	-2.843%	3,516	+11.851%
2025-05-16	74.780000	74.891500	74.780000	74.891500	+0.891%	4,986	+8.671%
2025-05-15	72.267500	74.469900	72.267500	74.230000	+1.276%	9,865	+9.639%
2025-05-14	73.930000	73.930000	73.295000	73.295000	-5.255%	28,085	+11.038%
2025-05-13	76.750000	77.560000	76.750000	77.360000	+2.355%	3,784	+5.203%
2025-05-12	76.050000	76.313500	75.282000	75.580000	+2.135%	20,527	+7.681%
2025-05-09	73.550000	74.000000	73.550000	74.000000	+1.370%	36,766	+9.980%
2025-05-08	71.940000	73.000000	71.940000	73.000000	+0.898%	25,921	+11.487%
2025-05-07	72.350000	72.350000	72.350000	72.350000	-1.457%	7,824	+12.488%
2025-05-05	73.420000	73.420000	73.420000	73.420000	+0.095%	8,231	+10.849%
2025-05-02	73.350000	73.350000	73.350000	73.350000	+3.954%	16,013	+10.955%
2025-05-01	70.560000	70.560000	70.560000	70.560000	+1.423%	29,614	+15.342%
2025-04-30	69.570000	69.570000	69.570000	69.570000	-2.014%	31,663	+16.983%
2025-04-29	71.000000	71.000000	71.000000	71.000000	+3.213%	9,888	+14.627%
2025-04-25	69.380000	69.380000	68.790000	68.790000	+0.423%	11,707	+18.310%
2025-04-24	68.500000	68.500000	68.500000	68.500000	+1.140%	18,726	+18.811%
2025-04-23	67.728000	67.728000	67.728000	67.728000	+2.603%	12,969	+20.165%
2025-04-22	65.130000	66.010000	65.130000	66.010000	+2.400%	13,922	+23.292%
2025-04-21	60.880000	64.500000	60.880000	64.463000	-1.957%	23,354	+26.251%
2025-04-17	66.270000	66.379800	65.750000	65.750000	-1.655%	9,777	+23.780%
2025-04-16	66.810000	66.856500	66.810000	66.856500	+1.853%	40,692	+21.731%
2025-04-15	65.630000	65.640000	65.620000	65.640000	-0.995%	6,143	+23.987%
2025-04-14	66.310000	66.310000	66.300000	66.300000	+5.066%	23,937	+22.753%
2025-04-11	63.490100	63.490100	63.103100	63.103100	+1.159%	10,652	+28.972%
2025-04-10	60.720000	62.380000	60.720000	62.380000	-6.784%	30,485	+30.467%
2025-04-09	63.080000	67.400000	62.310000	66.920000	+8.302%	5,804	+21.616%
2025-04-08	64.185000	64.185000	61.290000	61.790000	-2.739%	22,279	+31.713%
2025-04-07	62.360000	64.500000	62.360000	63.530000	-6.436%	16,815	+28.105%
2025-04-03	68.045000	68.045000	67.900000	67.900000	-0.963%	17,444	+19.861%
2025-04-01	68.560000	68.560000	68.560000	68.560000	+2.145%	6,412	+18.707%
2025-03-31	66.000000	67.450000	66.000000	67.120000	+0.757%	8,205	+21.253%
2025-03-28	67.780000	67.780000	66.580000	66.615900	-2.836%	5,234	+22.171%
2025-03-27	67.390000	68.560000	67.390000	68.560000	-0.102%	1,813	+18.707%
2025-03-26	69.050000	69.050000	68.630000	68.630000	-1.024%	12,799	+18.586%
2025-03-24	69.340000	69.340000	69.340000	69.340000	+2.726%	32,685	+17.371%
2025-03-21	67.500000	67.500000	67.500000	67.500000	-1.272%	19,402	+20.571%
2025-03-14	68.370000	68.370000	68.370000	68.370000	+1.999%	13,138	+19.037%
2025-03-13	67.738000	67.738000	67.000000	67.030000	-1.354%	17,087	+21.416%
2025-03-12	67.960000	67.960000	67.950000	67.950000	+0.083%	20,324	+19.772%
2025-03-11	67.800000	67.893500	67.800000	67.893500	-0.083%	1,682	+19.872%
2025-03-10	69.355000	69.355000	67.950000	67.950000	-2.525%	10,210	+19.772%
2025-03-07	69.710000	69.710000	69.710000	69.710000	-1.872%	23,405	+16.748%
2025-03-06	71.420000	71.730000	71.040000	71.040000	-2.283%	20,442	+14.563%
2025-03-05	71.869900	72.700000	71.869900	72.700000	+4.755%	38,019	+11.947%
2025-03-04	69.160000	69.400000	68.515000	69.400000	-2.596%	22,778	+17.270%
2025-03-03	71.400000	71.400000	71.250000	71.250000	-3.088%	15,261	+14.225%
2025-02-28	73.575000	73.575000	73.520000	73.520000	-0.930%	51,753	+10.698%
2025-02-26	74.580100	74.580100	74.210000	74.210000	+1.560%	6,919	+9.669%
2025-02-25	73.160100	73.329500	73.070000	73.070000	-5.838%	15,414	+11.380%
2025-02-19	77.600000	77.600000	77.600000	77.600000	+0.181%	8,769	+4.878%
2025-02-18	77.290000	78.037600	77.290000	77.460000	-0.373%	13,839	+5.068%
2025-02-14	76.990000	78.000000	76.990000	77.750000	+2.101%	17,625	+4.676%
2025-02-13	76.150000	76.150000	76.150000	76.150000	+0.475%	3,611	+6.875%
2025-02-12	75.400000	75.860000	75.400000	75.790000	-0.551%	4,200	+7.383%
2025-02-11	76.210000	76.210000	76.210000	76.210000	-0.691%	1,879	+6.791%
2025-02-10	77.155900	77.155900	76.740000	76.740000	-0.942%	2,057	+6.053%
2025-02-07	77.330000	77.470000	77.330000	77.470000	-2.147%	44,957	+5.054%
2025-02-06	78.515000	79.170000	78.515000	79.170000	+1.565%	3,929	+2.798%
2025-02-05	77.780000	77.980000	77.780000	77.950000	+0.561%	825	+4.407%
2025-02-04	78.490000	78.490000	77.515000	77.515000	+2.384%	12,165	+4.993%
2025-02-03	72.210000	75.710000	72.210000	75.710000	-1.020%	9,627	+7.496%
2025-01-31	76.490000	76.490000	76.490000	76.490000	-1.157%	7,606	+6.400%
2025-01-30	77.408500	77.408500	77.385000	77.385000	-0.801%	10,245	+5.169%
2025-01-29	78.010000	78.010000	78.010000	78.010000	+0.905%	2,483	+4.327%
2025-01-27	77.310000	77.310000	77.310000	77.310000	-2.176%	58,609	+5.271%
2025-01-24	78.661000	79.150000	78.661000	79.030000	-0.126%	12,413	+2.980%
2025-01-23	79.130000	79.130000	79.130000	79.130000	+0.996%	4,761	+2.850%
2025-01-22	78.350000	78.350000	78.350000	78.350000	-0.873%	1,820	+3.874%
2025-01-21	79.040000	79.040000	79.040000	79.040000	+1.418%	2,572	+2.967%
2025-01-15	77.747100	77.973600	77.710700	77.935200	-2.251%	7,894	+4.427%
2025-01-10	79.720000	79.730000	79.720000	79.730000	-0.987%	7,214	+2.076%
2025-01-08	75.830000	80.525000	75.830000	80.525000	+0.293%	2,021	+1.068%
2025-01-07	80.481000	80.600000	80.240000	80.290000	-1.894%	59,351	+1.364%
2025-01-06	81.840000	81.840000	81.840000	81.840000	+3.595%	23,980	-0.556%
2025-01-03	78.350000	79.000000	78.350000	79.000000	+0.458%	8,424	+3.019%
2024-12-31	78.640000	78.640000	78.640000	78.640000	-0.140%	6,939	+3.491%
2024-12-30	79.080000	79.080000	78.750000	78.750000	-1.563%	16,648	+3.346%
2024-12-26	74.000000	80.000000	74.000000	80.000000	+5.170%	612	+1.732%
2024-12-24	76.067000	76.067000	76.067000	76.067000	+0.348%	376	+6.992%
2024-12-23	76.473000	76.473000	75.803000	75.803000	-1.542%	27,847	+7.364%
2024-12-20	77.053300	77.053300	76.990000	76.990000	-0.530%	1,860	+5.709%
2024-12-19	77.346500	77.470000	77.346500	77.400000	-2.552%	1,566	+5.149%
2024-12-17	79.400000	79.427000	79.400000	79.427000	-0.480%	3,134	+2.466%
2024-12-16	80.910000	80.910000	79.810000	79.810000	-1.225%	4,425	+1.974%
2024-12-13	80.800000	80.800000	80.800000	80.800000	+0.149%	5,804	+0.724%
2024-12-12	80.730100	80.730100	80.680000	80.680000	-3.227%	2,210	+0.874%
2024-12-11	83.165000	83.370000	83.165000	83.370000	+2.458%	13,516	-2.381%
2024-12-10	81.700000	81.700000	81.370000	81.370000	-0.925%	9,253	+0.019%
2024-12-09	81.670000	82.130000	81.640000	82.130000	+0.172%	24,034	-0.907%
2024-12-06	82.100000	82.100000	81.989000	81.989000	-0.087%	987	-0.736%
2024-12-05	82.300000	82.878500	82.060000	82.060000	+0.073%	1,898	-0.822%
2024-12-04	82.000000	82.000000	82.000000	82.000000	+0.787%	2,423	-0.750%
2024-12-03	80.840000	81.360000	80.300000	81.360000	+1.421%	16,533	+0.031%
2024-12-02	80.220000	80.220000	80.220000	80.220000	-1.534%	16,757	+1.453%
2024-11-29	81.410000	81.470000	81.410000	81.470000	+0.568%	10,139	-0.104%
2024-11-27	81.270000	81.270000	81.010000	81.010000	-0.074%	57,529	+0.463%
2024-11-26	81.310000	81.310000	81.040000	81.070000	-0.049%	2,222	+0.389%
2024-11-25	80.867500	81.110000	80.867500	81.110000	+1.476%	80,082	+0.339%
2024-11-22	79.930000	79.930000	79.930000	79.930000	-0.411%	47,181	+1.821%
2024-11-21	79.284500	80.260000	79.284500	80.260000	+1.698%	9,865	+1.402%
2024-11-20	78.627500	79.020000	78.627500	78.920000	-0.667%	20,054	+3.124%
2024-11-19	78.800000	79.550000	78.800000	79.450000	-0.675%	19,983	+2.436%
2024-11-18	80.253300	80.253300	79.990000	79.990000	-0.137%	107,146	+1.744%
2024-11-15	81.730000	81.730000	80.100000	80.100000	-2.317%	36,662	+1.605%
2024-11-14	82.730000	82.826000	81.840100	82.000000	+0.171%	13,382	-0.750%
2024-11-13	82.300000	82.300000	81.860000	81.860000	-3.387%	61,621	-0.580%
2024-11-11	85.000000	85.068600	84.061600	84.729500	+5.899%	67,202	-3.947%
2024-11-08	80.000000	80.010000	80.000000	80.010000	+1.278%	28,572	+1.719%
2024-11-07	79.000000	79.000000	79.000000	79.000000	+3.390%	28,338	+3.019%
2024-11-06	75.000000	77.000000	75.000000	76.410000	+3.772%	23,045	+6.511%
2024-11-04	73.572500	73.632500	73.572500	73.632500	+1.773%	23,109	+10.529%
2024-10-29	72.350000	72.350000	72.350000	72.350000	+1.481%	19,957	+12.488%
2024-10-28	71.294000	71.294000	71.294000	71.294000	+2.126%	4,212	+14.154%
2024-10-22	69.810000	69.810000	69.810000	69.810000	-1.676%	43,273	+16.581%
2024-10-21	71.071700	71.071700	70.640000	71.000000	-2.022%	9,782	+14.627%
2024-10-18	72.393800	72.465000	72.393800	72.465000	+2.783%	1,733	+12.310%
2024-10-16	70.515900	70.515900	70.503000	70.503000	-0.890%	40,565	+15.435%
2024-10-15	71.136400	71.136400	71.136400	71.136400	+13.709%	52,981	+14.407%
2024-10-14	62.560000	62.560000	62.560000	62.560000	-13.107%	559	+30.092%
2024-10-11	71.996500	71.996500	71.996500	71.996500	+0.948%	1,579	+13.041%
2024-10-10	71.320300	71.320300	71.320300	71.320300	+0.619%	11,361	+14.112%
2024-10-09	70.881500	70.881500	70.881500	70.881500	-1.309%	4,215	+14.819%
2024-10-08	72.130800	72.130800	71.821500	71.821500	+1.947%	6,144	+13.316%
2024-10-01	70.030000	70.450000	70.030000	70.450000	+1.076%	5,980	+15.522%
2024-09-30	70.585000	70.585000	69.700000	69.700000	+0.158%	5,870	+16.765%
2024-09-25	69.811911	69.811911	69.590000	69.590000	-0.586%	2,638	+16.950%
2024-09-24	69.780000	70.000000	69.510000	70.000000	+2.085%	2,694	+16.265%
2024-09-23	68.620000	68.620000	68.570000	68.570000	-0.652%	3,493	+18.689%
2024-09-20	69.020000	69.020000	69.020000	69.020000	+0.539%	7,044	+17.916%
2024-09-19	68.650000	68.650000	68.650000	68.650000	+3.592%	3,120	+18.551%
2024-09-18	66.276800	66.276800	66.269500	66.269500	-0.839%	1,277	+22.810%
2024-09-17	66.389100	66.830000	66.360000	66.830000	-0.417%	14,668	+21.780%
2024-09-16	67.450000	67.450000	67.110000	67.110000	-0.511%	4,556	+21.271%
2024-09-13	67.290000	67.455000	67.290000	67.455000	-0.089%	8,345	+20.651%
2024-09-12	67.515000	67.515000	67.515000	67.515000	+3.743%	2,100	+20.544%
2024-09-11	65.079100	65.079100	65.079100	65.079100	-0.445%	103,182	+25.056%
2024-09-06	66.110000	66.110000	65.370000	65.370000	-1.462%	1,200	+24.499%
2024-09-05	67.088300	67.088300	66.340000	66.340000	-1.378%	5,458	+22.679%
2024-09-04	67.267000	67.267000	67.267000	67.267000	-2.129%	15,832	+20.988%
2024-09-03	68.730200	68.730200	68.730200	68.730200	-1.179%	8,050	+18.413%
2024-08-30	68.660000	69.550000	68.660000	69.550000	-2.235%	27,158	+17.017%
2024-08-28	71.140000	71.140000	71.140000	71.140000	+0.751%	49,951	+14.402%
2024-08-27	69.970000	70.610000	69.970000	70.610000	+0.976%	50,494	+15.260%
2024-08-26	69.990000	69.990000	69.927500	69.927500	+1.154%	5,347	+16.385%
2024-08-23	69.270000	69.270000	69.085000	69.130000	+0.949%	5,875	+17.728%
2024-08-22	68.480000	68.480000	68.480000	68.480000	+2.178%	622	+18.845%
2024-08-20	67.000000	67.050000	66.630000	67.020000	+0.495%	6,866	+21.434%
2024-08-13	67.110000	67.640000	66.442300	66.690000	+1.122%	4,210	+22.035%
2024-08-12	65.990000	65.990000	65.950000	65.950000	+2.886%	24,698	+23.405%
2024-08-09	64.303100	64.443000	64.100000	64.100000	+0.423%	11,026	+26.966%
2024-08-08	63.830000	63.830000	63.830000	63.830000	-2.420%	7,604	+27.503%
2024-08-07	64.624900	65.498400	64.624900	65.412800	+0.403%	5,344	+24.418%
2024-08-06	64.380000	65.150300	64.380000	65.150300	+2.696%	10,142	+24.919%
2024-08-05	62.060000	63.440000	61.236800	63.440000	-2.008%	940	+28.287%
2024-08-02	66.750000	66.750000	63.720000	64.740000	-3.402%	37,425	+25.711%
2024-08-01	68.510000	68.510000	67.020000	67.020000	-2.445%	2,582	+21.434%
2024-07-31	68.546500	68.700000	68.366000	68.700000	-0.341%	24,465	+18.465%
2024-07-30	69.360000	69.360000	68.935400	68.935400	+0.252%	2,198	+18.060%
2024-07-29	68.762000	68.762000	68.762000	68.762000	-0.819%	2,558	+18.358%
2024-07-26	69.710000	69.710000	69.330000	69.330000	+0.043%	971	+17.388%
2024-07-25	69.049800	69.300000	69.042600	69.300000	+2.303%	2,780	+17.439%
2024-07-24	68.462300	68.462300	67.740000	67.740000	-4.328%	2,275	+20.144%
2024-07-23	70.804500	70.804500	70.804500	70.804500	+0.535%	2,706	+14.944%
2024-07-19	70.428000	70.428000	70.428000	70.428000	+0.900%	19,799	+15.558%
2024-07-18	70.296300	70.296300	69.800000	69.800000	-2.907%	26,485	+16.598%
2024-07-17	71.927700	71.927700	71.440000	71.890000	-0.553%	17,608	+13.208%
2024-07-16	72.600000	72.600000	72.290000	72.290000	+0.781%	53,316	+12.582%
2024-07-15	67.530000	71.730000	67.530000	71.730000	+0.893%	5,200	+13.461%
2024-07-12	70.538600	71.095000	70.538600	71.095000	+2.079%	1,773	+14.474%

.dark-mode .Hc2SWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hc2SWF{ color: #333333; background-color: white; border: 2px solid #333333; }ONEXFONEX CORP SHSstock OTC

ONEXF
ONEX CORP SHS
stock OTC