Onity Group Inc. (FRA:OW0A)
Germany · Delayed Price · Currency is EUR 28.80
-1.00 (-3.36%)
At close: Aug 26, 2026
FRA:OW0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Aug 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Aug 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Aug 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Aug 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Aug 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | - |
| Aug 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.92% | - |
| Aug 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Aug 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.14% | - |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Aug 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Aug 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Aug 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Aug 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Jul 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -6.43% | - |
| Jul 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Jul 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jul 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jul 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jul 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jul 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jul 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jul 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.79% | - |
| Jul 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jul 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Jul 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jul 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.13% | - |
| Jul 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Jul 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jul 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jul 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Jul 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jul 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jun 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5.03% | - |
| Jun 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Jun 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jun 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Jun 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | - |
| Jun 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -7.10% | - |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jun 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Jun 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |