Onity Group Inc. (FRA:OW0A)
Germany · Delayed Price · Currency is EUR 35.80
-0.60 (-1.65%)
At close: Feb 20, 2026
Onity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| Feb 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Feb 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Feb 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.62% | - |
| Feb 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Feb 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Feb 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Feb 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Feb 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Feb 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Feb 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -7.11% | - |
| Jan 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Jan 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -9.86% | - |
| Jan 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Jan 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jan 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jan 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Jan 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.93% | - |
| Jan 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Jan 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Jan 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jan 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jan 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.33% | - |
| Jan 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 6.12% | - |
| Jan 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Jan 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Jan 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jan 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Jan 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Jan 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Dec 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Dec 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Dec 23, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -3.70% | 2 |
| Dec 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Dec 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Dec 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Dec 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Dec 16, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 3.24% | 20 |
| Dec 15, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 15 |
| Dec 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Dec 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Dec 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |