Onity Group Inc. (FRA:OW0A)
Germany · Delayed Price · Currency is EUR 39.20
+0.80 (2.08%)
At close: Jan 9, 2026
Onity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Dec 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Nov 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Nov 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 8.05% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | - |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Nov 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Nov 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | - |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.75% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |