ONEX CORP - Price History
Monthly price history for ONEXF (ONEX CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $73.67 | $73.67 |
| March 2024 | $74.85 | $74.85 |
| February 2024 | $74.17 | $74.17 |
| January 2024 | $73.81 | $73.81 |
| December 2023 | $70.08 | $70.16 |
| November 2023 | $67.48 | $67.56 |
| October 2023 | $55.78 | $55.84 |
| September 2023 | $58.89 | $59.03 |
| August 2023 | $61.75 | $61.89 |
| July 2023 | $61.26 | $61.41 |
| June 2023 | $54.86 | $55.07 |
| May 2023 | $45.13 | $45.30 |
| April 2023 | $45.97 | $46.14 |
| March 2023 | $46.26 | $46.51 |
| February 2023 | $52.84 | $53.12 |
| January 2023 | $51.30 | $51.58 |
| December 2022 | $47.78 | $48.11 |
| November 2022 | $52.08 | $52.44 |
| October 2022 | $50.13 | $50.48 |
| September 2022 | $45.66 | $46.04 |
| August 2022 | $49.06 | $49.47 |
| July 2022 | $52.80 | $53.25 |
| June 2022 | $49.22 | $49.71 |
| May 2022 | $59.26 | $59.86 |
| April 2022 | $59.56 | $60.16 |
| March 2022 | $66.24 | $67.01 |
| February 2022 | $65.49 | $66.25 |
| January 2022 | $71.05 | $71.87 |
| December 2021 | $77.44 | $78.44 |
| November 2021 | $71.75 | $72.67 |
| October 2021 | $73.53 | $74.48 |
| September 2021 | $69.86 | $70.86 |
| August 2021 | $69.10 | $70.09 |
| July 2021 | $75.08 | $76.16 |
| June 2021 | $71.33 | $72.45 |
| May 2021 | $72.28 | $73.42 |
| April 2021 | $66.07 | $67.11 |
| March 2021 | $61.24 | $62.30 |
| February 2021 | $54.98 | $55.93 |
| January 2021 | $52.18 | $53.09 |
| December 2020 | $56.33 | $57.41 |
| November 2020 | $52.35 | $53.35 |
| October 2020 | $41.72 | $42.52 |
| September 2020 | $43.68 | $44.61 |
| August 2020 | $47.92 | $48.94 |
| July 2020 | $43.76 | $44.70 |
| June 2020 | $43.38 | $44.40 |
| May 2020 | $45.91 | $47 |
| April 2020 | $45.14 | $46.21 |
| March 2020 | $35.44 | $36.35 |
| February 2020 | $54.73 | $56.13 |
| January 2020 | $62.68 | $64.29 |
| December 2019 | $61.42 | $63.07 |
| November 2019 | $58.26 | $59.82 |
| October 2019 | $57.06 | $58.58 |
| September 2019 | $60.88 | $62.59 |
| August 2019 | $57.40 | $59.02 |
| July 2019 | $58.71 | $60.36 |
| June 2019 | $58.72 | $60.44 |
| May 2019 | $54.98 | $56.60 |
| April 2019 | $56.81 | $58.48 |
| March 2019 | $55.20 | $56.89 |
| February 2019 | $57.81 | $59.58 |
| January 2019 | $54.92 | $56.60 |
| December 2018 | $52.80 | $54.47 |
| November 2018 | $59.19 | $61.06 |
| October 2018 | $63.77 | $65.80 |
| September 2018 | $65.30 | $67.46 |
| August 2018 | $68.98 | $71.27 |
| July 2018 | $72.17 | $74.56 |
| June 2018 | $70.95 | $73.36 |
| May 2018 | $69.13 | $71.48 |
| April 2018 | $71.84 | $74.28 |
| March 2018 | $69.40 | $71.82 |
| February 2018 | $70.93 | $73.40 |
| January 2018 | $72.24 | $74.76 |
| December 2017 | $70.87 | $73.40 |
| November 2017 | $69.49 | $71.97 |
| October 2017 | $73.73 | $76.36 |
| September 2017 | $74.74 | $77.47 |
| August 2017 | $77.26 | $80.08 |
| July 2017 | $77.14 | $79.96 |
| June 2017 | $76.50 | $79.36 |
| May 2017 | $68.97 | $71.54 |
| April 2017 | $69.62 | $72.22 |
| March 2017 | $69.38 | $72.01 |
| February 2017 | $67.78 | $70.35 |
| January 2017 | $67.16 | $69.71 |
| December 2016 | $65.24 | $67.77 |
| November 2016 | $67.70 | $70.33 |
| October 2016 | $62.25 | $64.67 |
| September 2016 | $62.08 | $64.54 |
| August 2016 | $58.31 | $60.62 |
| July 2016 | $59.67 | $62.04 |
| June 2016 | $58.72 | $61.10 |
| May 2016 | $58.64 | $61.02 |
| April 2016 | $59.03 | $61.42 |
| March 2016 | $58.32 | $60.73 |
| February 2016 | $56.82 | $59.18 |
| January 2016 | $57.12 | $59.48 |
| December 2015 | $59.03 | $61.52 |
| November 2015 | $59.49 | $62 |
| October 2015 | $58.19 | $60.64 |
| September 2015 | $54.99 | $57.36 |
| August 2015 | $57.92 | $60.41 |
| July 2015 | $54.98 | $57.34 |
| June 2015 | $52.97 | $55.30 |
| May 2015 | $54.03 | $56.41 |
| April 2015 | $57.27 | $59.79 |
| March 2015 | $55.64 | $58.13 |
| February 2015 | $54.26 | $56.69 |
| January 2015 | $52.56 | $54.91 |
| December 2014 | $55.82 | $58.36 |
| November 2014 | $54.47 | $56.95 |
| October 2014 | $53.85 | $56.30 |
| September 2014 | $53.19 | $55.65 |
| August 2014 | $55.77 | $58.35 |
| July 2014 | $55.69 | $58.27 |
| June 2014 | $59.21 | $62 |
| May 2014 | $59.16 | $61.95 |
| April 2014 | $53.97 | $56.51 |
| March 2014 | $53.15 | $55.69 |
| February 2014 | $51.13 | $53.57 |
| January 2014 | $49.12 | $51.47 |
| December 2013 | $51.46 | $53.95 |
| November 2013 | $52.10 | $54.62 |
| October 2013 | $50.28 | $52.72 |
| September 2013 | $50.04 | $52.50 |
| August 2013 | $45.64 | $47.88 |
| July 2013 | $45.29 | $47.52 |
| June 2013 | $43.52 | $45.70 |
| May 2013 | $45.41 | $47.68 |
| April 2013 | $47.06 | $49.42 |
| March 2013 | $45.34 | $47.63 |
| February 2013 | $42.82 | $44.99 |
| January 2013 | $41.08 | $43.16 |
| December 2012 | $40.21 | $42.27 |
| November 2012 | $39.03 | $41.03 |
| October 2012 | $38.29 | $40.25 |
| September 2012 | $37.51 | $39.46 |
| August 2012 | $37.14 | $39.07 |
| July 2012 | $36.32 | $38.21 |
| June 2012 | $37.04 | $39 |
| May 2012 | $35.19 | $37.05 |
| April 2012 | $37.68 | $39.66 |
| March 2012 | $35.07 | $36.95 |
| February 2012 | $34.82 | $36.69 |
| January 2012 | $32.96 | $34.72 |
| December 2011 | $31.40 | $33.11 |
| November 2011 | $32.49 | $34.26 |
| October 2011 | $32.22 | $33.97 |
| September 2011 | $29.88 | $31.54 |
| August 2011 | $33.60 | $35.47 |
| July 2011 | $35.71 | $37.69 |
| June 2011 | $36.53 | $38.58 |
| May 2011 | $35.58 | $37.58 |
| April 2011 | $35.55 | $37.54 |
| March 2011 | $33.17 | $35.06 |
| February 2011 | $33.63 | $35.55 |
| January 2011 | $31.03 | $32.80 |
| December 2010 | $28.67 | $30.33 |
| November 2010 | $26.20 | $27.72 |
| October 2010 | $27.36 | $28.95 |
| September 2010 | $26.56 | $28.13 |
| August 2010 | $24.81 | $26.27 |
| July 2010 | $24.93 | $26.40 |
| June 2010 | $22.54 | $23.90 |
| May 2010 | $23.64 | $25.07 |
| April 2010 | $27.24 | $28.88 |
| March 2010 | $26.72 | $28.35 |
| February 2010 | $22.22 | $23.58 |
| January 2010 | $22.24 | $23.60 |
| December 2009 | $20.99 | $22.30 |
| November 2009 | $20.72 | $22.01 |
| October 2009 | $21.24 | $22.56 |
| September 2009 | $22.95 | $24.40 |
| August 2009 | $20.10 | $21.38 |
| July 2009 | $18.13 | $19.28 |
| June 2009 | $16.25 | $17.31 |
| May 2009 | $18.21 | $19.40 |
| April 2009 | $15.01 | $15.99 |
| March 2009 | $11.45 | $12.22 |
| February 2009 | $11.77 | $12.56 |
| January 2009 | $13 | $13.88 |
| December 2008 | $13.98 | $14.95 |
| November 2008 | $12.40 | $13.26 |
| October 2008 | $16.24 | $17.36 |
| September 2008 | $24.12 | $25.82 |
| August 2008 | $25.11 | $26.89 |
| July 2008 | $25.65 | $27.46 |
| June 2008 | $27.44 | $29.41 |
| May 2008 | $31.59 | $33.85 |
| April 2008 | $29.40 | $31.51 |
| March 2008 | $26.96 | $28.92 |
| February 2008 | $32.44 | $34.79 |
| January 2008 | $27.97 | $30 |
| December 2007 | $32.82 | $35.23 |
| November 2007 | $34.36 | $36.88 |
| October 2007 | $39.12 | $41.99 |
ONEXF
Price: $72.27
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 4.21%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 6.65 USD
P/E Ratio: 10.81
Exchange: PNK
Sector: Financial Services
Industry: Asset Management
Volume: 1000
Market Capitalization: 5.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 2.68%
DGR5: 6.66%
DGR10: 11.76%