Onex Corp Historical Data - ONE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Onex Corp (ONE)

75.50

-0.50

(-0.66%)

Closed 26 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	75.5	75.5	75.5	3	75.5	DE
4	2	2.72108843537	73.5	78.5	73.5	54	74.30062305	DE
12	4	5.59440559441	71.5	80	71.5	33	74.66132075	DE
26	15	24.7933884298	60.5	80	59.5	27	71.05778894	DE
52	2.5	3.42465753425	73	80	59.5	35	70.1372549	DE
156	17	29.0598290598	58.5	80	52.5	31	68.2857463	DE
260	17	29.0598290598	58.5	80	52.5	31	68.2857463	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	75.5	0	0.00	75.5	75.5	75.5	0
1737667620	75.5	0	0.00	75.5	75.5	75.5	0
1737581220	75.5	0.5	0.67	75.5	75.5	75.5	3
1737494820	75	0	0.00	75	75	75	0
1737408420	75	0	0.00	75	75	75	0
1737149220	75	0	0.00	75	75	75	0
1737062820	75	0	0.00	75	75	75	1
1736976420	75	0.5	0.67	75	75	75	1
1736890020	74.5	-4	-5.10	74.5	74.5	74.5	108
1736803620	78.5	0	0.00	78.5	78.5	78.5	0
1736544420	78.5	0	0.00	78.5	78.5	78.5	0
1736458020	78.5	4.5	6.08	78.5	78.5	78.5	8
1736371620	74	0	0.00	74	74	74	0
1736285220	74	0	0.00	74	74	74	0
1736198820	74	0	0.00	74	74	74	0
1735939620	74	0	0.00	74	74	74	0
1735853220	74	0	0.00	74	74	74	0
1735594020	74	0	0.00	74	74	74	0
1735334820	74	-1.5	-1.99	73.5	74	73.5	200
1734989220	75.5	0	0.00	75.5	75.5	75.5	0
1734730020	75.5	0	0.00	75.5	75.5	75.5	0
1734643620	75.5	0	0.00	75.5	75.5	75.5	0
1734557220	75.5	0	0.00	75.5	75.5	75.5	0
1734470820	75.5	-1.5	-1.95	75.5	75.5	75.5	1
1734384420	77	-3	-3.75	77	77	77	1
1734125220	80	0	0.00	80	80	80	0
1734038820	80	0	0.00	80	80	80	0
1733952420	80	3	3.90	80	80	80	20
1733866020	77	0	0.00	77	77	77	0
1733779620	77	0	0.00	77	77	77	0
1733520420	77	0	0.00	77	77	77	0
1733434020	77	0	0.00	77	77	77	0
1733347620	77	0	0.00	77	77	77	0
1733261220	77	0	0.00	77	77	77	0
1733174820	77	0	0.00	77	77	77	0
1732915620	77	0	0.00	77	77	77	0
1732829220	77	1	1.32	77	77	77	10
1732742820	76	0	0.00	76	76	76	0
1732656420	76	0	0.00	76	76	76	0
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

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