Onex Corporation
ONEXFOTCFinancial Services● Active
$77.94
+$0.08(+0.10%)
Market Cap$5.9B
P/E Ratio—
52W High$92.45
52W Low$69.26
Onex Corporation（ONEXF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onexf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$92.45
Oct 30, 2025
-15.7% from here
5-Year Low5Y
$43.80
May 22, 2023
+77.9% from low
IPO Priceadj.
$13.54
Feb 13, 2009
+475.6% since IPO
1 Year Ago
$79.00
Jun 9, 2025
-1.3% in 1Y
5 Years Ago
$71.97
Jun 8, 2021
+8.3% in 5Y
10 Years Ago
$64.05
Jun 8, 2016
+21.7% in 10Y
Historical Price Data · ONEXF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $79.00 | $79.00 | $77.86 | $77.86 | $77.86 | 9K | -1.44% |
| Jun 4, 2026 | $79.23 | $79.46 | $79.17 | $79.40 | $79.40 | 11K | +0.21% |
| Jun 3, 2026 | $78.00 | $78.01 | $76.37 | $76.54 | $76.54 | 16K | -1.87% |
| Jun 2, 2026 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 0K | +0.00% |
| Jun 1, 2026 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 0K | +0.00% |
| May 29, 2026 | $76.38 | $79.85 | $76.38 | $79.85 | $79.85 | 36K | +4.54% |
| May 28, 2026 | $79.69 | $80.53 | $79.34 | $79.34 | $79.34 | 27K | -0.44% |
| May 27, 2026 | $78.55 | $78.55 | $78.43 | $78.49 | $78.49 | 13K | -0.08% |
| May 26, 2026 | $76.47 | $76.74 | $76.38 | $76.74 | $76.74 | 9K | +0.35% |
| May 22, 2026 | $77.12 | $77.12 | $77.12 | $77.12 | $77.12 | 0K | +0.00% |
| May 21, 2026 | $77.12 | $77.12 | $77.12 | $77.12 | $77.12 | 8K | +0.00% |
| May 20, 2026 | $77.87 | $77.98 | $77.76 | $77.98 | $77.98 | 6K | +0.14% |
| May 19, 2026 | $77.48 | $77.48 | $75.32 | $75.32 | $75.32 | 8K | -2.79% |
| May 18, 2026 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0K | +0.00% |
| May 15, 2026 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 0K | +0.00% |
| May 14, 2026 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 3K | +0.00% |
| May 13, 2026 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 9K | +0.00% |
| May 12, 2026 | $82.61 | $83.26 | $82.48 | $83.26 | $83.26 | 3K | +0.79% |
| May 11, 2026 | $83.51 | $83.51 | $83.00 | $83.00 | $83.00 | 50K | -0.61% |
| May 8, 2026 | $84.20 | $84.20 | $84.20 | $84.20 | $84.20 | 7K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ONEXF
Jan 1 → Dec 31 · 6 years2026-5.0%$81.92 → $77.86
-5.0%
2025+5.5%$78.64 → $82.93
+5.5%
2024+15.5%$68.07 → $78.64
+15.5%
2023+47.9%$47.45 → $70.16
+47.9%
2022-37.3%$76.74 → $48.11
-37.3%
2021+8.8%$72.08 → $78.44
+8.8%
Best Year2023 · +47.9%
Worst Year2022 · -37.3%
Positive Years4 / 6
Avg Annual Return+5.9%
6Y Total Return+8.0%
6Y CAGR~+1.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in ONEXF?
If you invested $1,000 in ONEXF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,217
Total Return+21.7%
CAGR~+2.0% / yr
Profit+$217
Based on Jun 8, 2016 · $64.05Split & 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（ONEXF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $77.94。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
ONEXF 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。
ONEXF 历史股价FMP 日线复权 OHLCV