Onex Corp Historical Data - ONE | ADVFN

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)

78.00

-0.40

(-0.51%)

Closed January 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.636942675159	78.5	78.5	78.5	8	78.5	DE
4	1	1.2987012987	77	78.5	73.5	53	74.19285714	DE
12	11	16.4179104478	67	80	63.5	38	72.30487805	DE
26	12.5	19.0839694656	65.5	80	59.5	24	70.46715328	DE
52	14.5	22.8346456693	63.5	80	59.5	34	69.79820124	DE
156	19.5	33.3333333333	58.5	80	52.5	31	67.9523135	DE
260	19.5	33.3333333333	58.5	80	52.5	31	67.9523135	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
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
1728889200	65.5	0	0.00	65.5	65.5	65.5	0

Credito Emilian

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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