Onity Group Inc. (FRA:OW0A)
Germany · Delayed Price · Currency is EUR 30.80
-0.40 (-1.28%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:OW0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Jun 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jun 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jun 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jun 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.55% | - |
| Jun 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jun 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jun 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jun 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jun 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 9.22% | - |
| Jun 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| May 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| May 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.99% | - |
| May 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| May 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| May 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| May 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| May 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| May 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| May 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| May 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -20.69% | - |
| May 5, 2026 | 39.80 | 40.80 | 39.80 | 40.60 | 40.60 | - | 200 |
| May 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 5.18% | - |
| Apr 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Apr 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.63% | - |
| Apr 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Apr 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Apr 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| 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% | - |