Onity Group Inc. (FRA:OW0A)
Germany · Delayed Price · Currency is EUR 22.20
+1.00 (4.72%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:OW0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | 363 |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Oct 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Oct 20, 2026 | 21.80 | 23.40 | 21.80 | 23.40 | 23.40 | 6.36% | 363 |
| Oct 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Oct 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Oct 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Oct 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Oct 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Oct 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Oct 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Sep 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Sep 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Sep 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Sep 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Sep 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Sep 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Sep 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.86% | - |
| Sep 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Sep 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Sep 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Sep 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Sep 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Aug 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Aug 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| 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% | - |