Onex Corporation
ONEX.TOTSXFinancial Services● Active
$107.95
$-0.99(-0.91%)
Market Cap$8.2B
P/E Ratio—
52W High$131.38
52W Low$95.15
Onex Corporation（ONEX.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onex.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$131.38
Oct 30, 2025
-17.5% from here
5-Year Low5Y
$58.71
May 12, 2023
+84.6% from low
IPO Priceadj.
$3.25
Jan 12, 1995
+3.2K% since IPO
1 Year Ago
$107.99
Jun 9, 2025
+0.4% in 1Y
5 Years Ago
$87.30
Jun 8, 2021
+24.2% in 5Y
10 Years Ago
$81.41
Jun 8, 2016
+33.1% in 10Y
Historical Price Data · ONEX.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $109.00 | $109.70 | $108.40 | $108.42 | $108.42 | 23K | -0.54% |
| Jun 5, 2026 | $109.92 | $111.37 | $107.37 | $108.94 | $108.94 | 148K | -0.89% |
| Jun 4, 2026 | $107.49 | $110.75 | $107.49 | $110.05 | $110.05 | 113K | +2.38% |
| Jun 3, 2026 | $109.10 | $109.28 | $105.41 | $107.41 | $107.41 | 144K | -1.55% |
| Jun 2, 2026 | $110.27 | $111.12 | $109.70 | $110.28 | $110.28 | 146K | +0.01% |
| Jun 1, 2026 | $110.77 | $111.62 | $108.92 | $111.19 | $111.19 | 109K | +0.38% |
| May 29, 2026 | $109.52 | $111.71 | $109.18 | $110.08 | $110.08 | 171K | +0.51% |
| May 28, 2026 | $108.50 | $111.43 | $108.46 | $108.79 | $108.79 | 109K | +0.27% |
| May 27, 2026 | $106.27 | $108.79 | $105.82 | $108.29 | $108.29 | 122K | +1.90% |
| May 26, 2026 | $105.95 | $106.37 | $105.09 | $106.33 | $106.33 | 66K | +0.36% |
| May 25, 2026 | $105.23 | $107.41 | $105.00 | $105.77 | $105.77 | 29K | +0.51% |
| May 22, 2026 | $106.13 | $106.95 | $104.65 | $105.05 | $105.05 | 97K | -1.02% |
| May 21, 2026 | $106.07 | $106.98 | $104.80 | $106.39 | $106.39 | 91K | +0.30% |
| May 20, 2026 | $103.91 | $107.82 | $103.80 | $106.73 | $106.73 | 112K | +2.71% |
| May 19, 2026 | $109.64 | $109.64 | $103.44 | $103.94 | $103.94 | 162K | -5.20% |
| May 15, 2026 | $113.22 | $113.22 | $106.74 | $108.75 | $108.75 | 170K | -3.95% |
| May 14, 2026 | $111.13 | $113.47 | $110.90 | $112.94 | $112.94 | 99K | +1.63% |
| May 13, 2026 | $114.29 | $114.29 | $110.43 | $110.59 | $110.59 | 93K | -3.24% |
| May 12, 2026 | $113.45 | $114.07 | $112.30 | $113.93 | $113.93 | 94K | +0.42% |
| May 11, 2026 | $116.06 | $116.06 | $113.20 | $113.47 | $113.47 | 112K | -2.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ONEX.TO
Jan 1 → Dec 31 · 6 years2026-4.1%$113.03 → $108.42
-4.1%
2025+0.9%$112.00 → $112.96
+0.9%
2024+21.4%$92.51 → $112.28
+21.4%
2023+39.4%$66.38 → $92.53
+39.4%
2022-34.5%$99.75 → $65.29
-34.5%
2021+13.4%$87.57 → $99.28
+13.4%
Best Year2023 · +39.4%
Worst Year2022 · -34.5%
Positive Years4 / 6
Avg Annual Return+6.1%
6Y Total Return+23.8%
6Y CAGR~+3.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in ONEX.TO?
If you invested $1,000 in ONEX.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,331
Total Return+33.1%
CAGR~+2.9% / yr
Profit+$331
Based on Jun 8, 2016 · $81.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Onex Corporation（ONEX.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $108.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONEX.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONEX.TO 历史股价FMP 日线复权 OHLCV