Onity Group Inc. (FRA:OW0A)
Germany · Delayed Price · Currency is EUR 39.80
+1.00 (2.58%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:OW0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Apr 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Apr 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Apr 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.97% | - |
| Apr 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Apr 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Apr 14, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 3.39% | 268 |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Apr 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Apr 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Apr 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Apr 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| Apr 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Apr 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Mar 31, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 5.59% | 100 |
| Mar 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Mar 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Mar 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Mar 19, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | - | 438 |
| Mar 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Mar 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Mar 12, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Mar 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Mar 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -6.90% | - |
| Mar 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Mar 5, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 0.56% | 412 |
| Mar 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.71% | - |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Feb 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Feb 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Feb 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Feb 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| 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 | - | - |