Onex Corp Historical Data - ONE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Onex Corp (ONE)
Onex Corp (ONE) Historical

Onex Corp (ONE)

79.00

0.00

( 0.00% )

Updated: 18:00:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	7.5	10.4895104895	71.5	79	71.5	30	74.56214689	DE
12	16.5	26.4	62.5	79	59.5	25	68.34027778	DE
26	13.5	20.6106870229	65.5	79	59.5	18	68.00744681	DE
52	16	25.3968253968	63	79	59.5	33	68.66911765	DE
156	20.5	35.0427350427	58.5	79	52.5	30	67.07800852	DE
260	20.5	35.0427350427	58.5	79	52.5	30	67.07800852	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732570020	76	0	0.00	76	76	76	0
1732310820	76	0	0.00	76	76	76	0
1732224420	76	0	0.00	76	76	76	0
1732138020	76	0	0.00	76	76	76	0
1732051620	76	0	0.00	76	76	76	0
1731965220	76	-2	-2.56	76	76	76	1
1731705960	78	-1	-1.27	78	78	78	1
1731619620	79	0	0.00	79	79	79	0
1731533220	79	0	0.00	79	79	79	0
1731446820	79	5	6.76	79	79	79	50
1731360420	74	0	0.00	74	74	74	0
1731101220	74	1.5	2.07	74	74	74	28
1731014760	72.5	1	1.40	72.5	72.5	72.5	86
1730928360	71.5	8	12.60	71.5	71.5	71.5	11
1730841960	63.5	0	0.00	63.5	63.5	63.5	0
1730755560	63.5	0	0.00	63.5	63.5	63.5	0
1730496360	63.5	0	0.00	63.5	63.5	63.5	0
1730409960	63.5	0	0.00	63.5	63.5	63.5	0
1730323560	63.5	0	0.00	63.5	63.5	63.5	0
1730237160	63.5	0	0.00	63.5	63.5	63.5	0
1730150760	63.5	-3.5	-5.22	64	64	63.5	109
1729887960	67	0	0.00	67	67	67	0
1729801560	67	0	0.00	67	67	67	0
1729715160	67	0	0.00	67	67	67	0
1729628760	67	0	0.00	67	67	67	0
1729542360	67	0	0.00	67	67	67	0
1729283160	67	3.5	5.51	67	67	67	7
1729196760	63.5	0	0.00	63.5	63.5	63.5	0
1729110360	63.5	-2.5	-3.79	63.5	63.5	63.5	51
1729023960	66	0.5	0.76	66	66	66	1
1728937560	65.5	0	0.00	65.5	65.5	65.5	0
1728678360	65.5	0	0.00	65.5	65.5	65.5	0
1728591960	65.5	0	0.00	65.5	65.5	65.5	0
1728505560	65.5	-0.5	-0.76	65.5	65.5	65.5	45
1728419160	66	0	0.00	66	66	66	0
1728332760	66	1.5	2.33	66	66	66	8
1728073560	64.5	0	0.00	64.5	64.5	64.5	0
1727987160	64.5	0	0.00	64.5	64.5	64.5	0
1727900760	64.5	0	0.00	64.5	64.5	64.5	0
1727814360	64.5	0	0.00	64.5	64.5	64.5	0
1727727960	64.5	0	0.00	64.5	64.5	64.5	0
1727468760	64.5	4.5	7.50	64.5	64.5	64.5	20
1727382360	60	0	0.00	60	60	60	0
1727295960	60	0	0.00	60	60	60	0
1727209560	60	0	0.00	60	60	60	0
1727123160	60	0	0.00	60	60	60	0
1726863960	60	0	0.00	60	60	60	0
1726777560	60	0	0.00	60	60	60	0
1726691160	60	0	0.00	60	60	60	0
1726604760	60	-1	-1.64	60	60	60	1
1726518420	61	1.5	2.52	61	61	61	1
1726259220	59.5	0	0.00	59.5	59.5	59.5	0
1726172820	59.5	0	0.00	59.5	59.5	59.5	0
1726086420	59.5	0	0.00	59.5	59.5	59.5	0
1726000020	59.5	0	0.00	59.5	59.5	59.5	0
1725913620	59.5	-3	-4.80	59.5	59.5	59.5	2
1725654360	62.5	0	0.00	62.5	62.5	62.5	0
1725567960	62.5	0	0.00	62.5	62.5	62.5	0
1725481560	62.5	0	0.00	62.5	62.5	62.5	0
1725395160	62.5	1.5	2.46	62.5	62.5	62.5	10
1725260400	61	0	0.00	61	61	61	0
1725001200	61	0	0.00	61	61	61	0
1724914800	61	0	0.00	61	61	61	0
1724828400	61	0	0.00	61	61	61	0
1724742000	61	0	0.00	61	61	61	0
1724655600	61	0	0.00	61	61	61	0

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions