Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.71	42.71	41.55	41.90	41.90	-7.12%	-
Dec 1, 2025	45.11	45.11	45.11	45.11	45.11	1.17%	2
Nov 26, 2025	40.86	44.60	40.86	44.59	44.59	1.71%	5
Nov 25, 2025	42.20	44.55	42.20	43.84	43.84	2.12%	2
Nov 24, 2025	45.37	45.37	41.14	42.93	42.93	-3.20%	5
Nov 20, 2025	44.35	44.35	44.35	44.35	44.35	4.23%	92
Nov 19, 2025	43.54	43.54	42.55	42.55	42.55	7.97%	51
Nov 18, 2025	39.41	39.41	39.41	39.41	39.41	-2.11%	2
Nov 17, 2025	40.26	40.26	40.26	40.26	40.26	-5.32%	-
Nov 14, 2025	40.02	43.45	40.02	42.52	42.52	0.81%	169
Nov 13, 2025	41.14	42.18	41.14	42.18	42.18	1.65%	4
Nov 12, 2025	41.50	41.50	41.22	41.50	41.50	0.48%	72
Nov 11, 2025	38.15	41.30	38.15	41.30	41.30	6.57%	18
Nov 7, 2025	38.75	38.75	38.75	38.75	38.75	-4.93%	4
Nov 6, 2025	38.87	42.51	38.87	40.76	40.76	3.68%	132
Nov 5, 2025	40.40	40.40	39.10	39.31	39.31	3.46%	10
Nov 4, 2025	39.97	39.97	36.60	38.00	38.00	-1.96%	33
Nov 3, 2025	37.73	38.76	35.87	38.76	38.76	9.83%	30
Oct 31, 2025	37.03	37.03	34.00	35.29	35.29	-6.16%	6
Oct 30, 2025	35.76	39.12	35.76	37.61	37.61	-1.87%	28
Oct 29, 2025	39.71	39.71	38.07	38.32	38.32	-0.13%	136
Oct 28, 2025	36.27	38.64	36.27	38.37	38.37	-0.03%	18
Oct 27, 2025	38.51	39.65	37.03	38.38	38.38	-0.52%	31
Oct 24, 2025	37.37	38.58	37.37	38.58	38.58	3.10%	3
Oct 23, 2025	38.15	39.81	37.42	37.42	37.42	-1.30%	13
Oct 22, 2025	37.65	37.91	37.65	37.91	37.91	3.62%	48
Oct 21, 2025	36.59	36.59	36.59	36.59	36.59	-2.74%	-
Oct 20, 2025	37.76	37.76	34.47	37.62	37.62	6.15%	6
Oct 17, 2025	35.44	35.44	35.44	35.44	35.44	-4.35%	6
Oct 16, 2025	37.36	37.36	37.05	37.05	37.05	-3.40%	2
Oct 15, 2025	37.09	38.77	37.09	38.35	38.35	6.02%	11
Oct 14, 2025	35.71	36.18	35.71	36.18	36.18	-1.70%	10
Oct 13, 2025	34.50	36.80	34.50	36.80	36.80	2.98%	15
Oct 10, 2025	36.34	36.34	35.74	35.74	35.73	-1.36%	293
Oct 9, 2025	36.36	36.45	36.04	36.23	36.23	-1.45%	318
Oct 8, 2025	35.87	36.76	35.87	36.76	36.76	-1.55%	2
Oct 7, 2025	37.34	37.34	37.34	37.34	37.34	-0.08%	3
Oct 6, 2025	36.37	37.37	36.37	37.37	37.37	-2.09%	3
Oct 3, 2025	37.49	39.14	37.49	38.17	38.17	0.47%	22
Oct 2, 2025	37.99	37.99	37.99	37.99	37.99	-2.68%	150
Oct 1, 2025	41.51	41.51	38.22	39.03	39.03	-1.15%	201
Sep 30, 2025	39.85	39.85	38.38	39.49	39.49	-1.45%	10
Sep 29, 2025	40.07	40.07	40.07	40.07	40.07	-3.63%	5
Sep 24, 2025	39.40	41.58	39.40	41.58	41.58	-2.35%	2
Sep 22, 2025	42.03	42.78	42.00	42.58	42.58	-3.10%	36
Sep 19, 2025	41.32	43.94	41.32	43.94	43.94	7.75%	5
Sep 18, 2025	40.78	40.78	40.78	40.78	40.78	-8.05%	4
Sep 17, 2025	42.33	44.35	42.33	44.35	44.35	3.26%	8
Sep 16, 2025	42.88	43.12	42.88	42.95	42.95	-4.56%	8
Sep 15, 2025	45.18	45.18	44.99	45.00	45.00	-	1