ONEX CORP $48.54

up +0.54


21/5/2013 10:21 AM  |  OTC : ONEXF  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

ONEXF historical data

Date Open High Low Close Volume
5/20/2013 48.00 48.00 48.00 48.00 8
5/17/2013 47.55 47.96 47.55 47.96 3
5/16/2013 47.97 48.50 47.97 48.28 105
5/15/2013 47.53 47.86 47.53 47.86 242
5/14/2013 47.66 47.71 47.44 47.58 73
5/13/2013 48.42 48.42 47.79 47.91 87
5/10/2013 48.39 49.38 48.39 49.38 16
5/9/2013 50.11 50.11 49.59 49.59 201
5/8/2013 49.80 49.90 49.72 49.83 23
5/7/2013 49.53 49.61 49.28 49.61 35
5/6/2013 49.39 49.51 49.39 49.39 39
5/3/2013 49.56 49.64 49.27 49.38 447
5/2/2013 49.83 49.83 49.39 49.63 805
5/1/2013 49.72 50.02 49.71 49.94 1237
4/30/2013 48.52 49.42 48.51 49.42 414
4/29/2013 48.18 48.18 48.16 48.16 95
4/26/2013 47.58 48.06 47.58 48.06 46
4/25/2013 47.85 47.85 47.56 47.56 117
4/24/2013 47.48 47.87 47.48 47.77 710
4/23/2013 46.94 47.55 46.93 47.55 268
4/22/2013 46.85 46.88 46.77 46.81 44
4/19/2013 46.95 46.95 46.95 46.95 6
4/18/2013 47.23 47.23 47.23 47.23 1
4/17/2013 47.67 47.74 47.16 47.16 66
4/16/2013 47.63 48.12 47.63 48.12 27
4/15/2013 47.35 47.35 47.26 47.26 35
4/12/2013 48.00 48.21 47.80 48.21 78
4/11/2013 47.68 47.95 47.68 47.80 343
4/10/2013 47.19 47.31 47.19 47.31 215
4/9/2013 47.10 47.25 46.99 47.25 79
4/8/2013 46.28 46.92 46.28 46.92 32
4/5/2013 46.58 46.85 46.58 46.85 44
4/4/2013 46.78 46.81 46.39 46.39 59
4/3/2013 47.42 47.51 47.01 47.01 22
4/2/2013 47.74 47.74 47.25 47.25 101
4/1/2013 47.50 47.63 47.50 47.54 55
3/28/2013 47.85 47.85 47.63 47.63 58
3/27/2013 47.24 47.91 47.24 47.50 93
3/26/2013 47.04 47.15 47.01 47.12 36
3/25/2013 47.07 47.07 46.06 46.06 363
3/22/2013 47.10 47.10 47.10 47.10 20
3/21/2013 46.98 47.13 46.81 46.87 41
3/20/2013 48.28 48.28 48.28 48.28 13
3/19/2013 46.52 46.52 46.26 46.39 220
3/18/2013 46.40 46.70 46.40 46.44 134
3/15/2013 46.52 46.52 46.38 46.50 1246
3/14/2013 46.44 46.60 46.44 46.55 32
3/13/2013 46.05 46.14 46.00 46.00 28
3/12/2013 46.37 46.80 46.37 46.67 64
3/11/2013 46.89 46.89 46.80 46.86 81
3/8/2013 46.24 47.07 46.22 46.22 108
3/7/2013 46.10 46.19 46.05 46.11 122
3/6/2013 46.00 46.01 45.63 45.63 102
3/5/2013 45.81 45.90 45.55 45.83 188
3/4/2013 45.74 46.00 45.58 46.00 68
3/1/2013 45.58 45.74 45.43 45.64 94
2/28/2013 45.24 45.24 44.99 44.99 51
2/27/2013 45.42 45.64 45.42 45.47 41
2/26/2013 45.38 45.72 45.38 45.72 93
2/25/2013 44.42 45.44 44.42 44.84 84
2/22/2013 44.67 44.72 44.65 44.72 71
2/21/2013 44.43 44.89 44.43 44.75 45
2/20/2013 44.88 45.26 44.88 45.01 47
2/19/2013 44.47 45.18 44.47 44.94 65
2/15/2013 45.14 45.14 44.64 44.64 81
2/14/2013 44.54 45.32 44.54 45.21 62
2/13/2013 44.81 44.81 44.52 44.74 50
2/12/2013 44.22 45.13 44.01 45.13 138
2/11/2013 44.01 44.37 43.98 43.98 59
2/8/2013 44.18 44.18 44.18 44.18 42
2/7/2013 44.30 44.30 44.10 44.10 102
2/6/2013 47.90 47.90 43.86 44.08 59
2/5/2013 43.41 43.77 43.41 43.69 176
2/4/2013 43.37 44.05 43.37 43.87 112
2/1/2013 43.75 44.12 43.75 43.99 24
1/31/2013 43.68 43.77 43.16 43.16 15
1/30/2013 43.87 44.10 43.87 44.10 66
1/29/2013 43.78 44.03 43.78 44.03 15
1/28/2013 44.00 44.42 44.00 44.29 166
1/25/2013 43.28 43.28 43.28 43.28 1
1/24/2013 43.37 43.98 43.33 43.98 273
1/23/2013 43.54 43.92 43.41 43.41 479
1/22/2013 43.45 43.93 43.45 43.87 338
1/18/2013 43.33 44.12 43.33 44.12 226
1/17/2013 42.86 42.86 42.86 42.86 11
1/16/2013 43.18 43.30 43.17 43.17 5
1/15/2013 43.97 43.98 43.63 43.63 254
1/14/2013 44.16 44.52 44.16 44.32 7
1/11/2013 44.19 44.19 44.19 44.19 2
1/10/2013 43.05 43.69 43.05 43.31 378
1/9/2013 42.29 42.33 42.21 42.23 33
1/8/2013 42.09 42.28 42.06 42.25 392
1/7/2013 42.36 42.56 42.34 42.54 178
1/4/2013 42.47 42.58 42.47 42.48 184
1/3/2013 42.51 42.58 42.40 42.40 177
1/2/2013 42.74 42.74 42.51 42.65 64
12/31/2012 42.05 42.30 42.05 42.27 315
12/28/2012 42.49 42.49 42.13 42.13 214
12/27/2012 42.80 42.80 42.34 42.56 208
12/26/2012 42.25 42.25 42.25 42.25 2
Marketplace
Trading Center