Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.74	-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
Sep 12, 2025	45.00	45.00	45.00	45.00	45.00	2.04%	2
Sep 11, 2025	44.36	45.34	44.10	44.10	44.10	-1.08%	163
Sep 10, 2025	42.90	44.58	42.90	44.58	44.58	3.05%	123
Sep 8, 2025	43.26	43.26	43.26	43.26	43.26	0.65%	162
Sep 5, 2025	42.05	42.98	42.05	42.98	42.98	10.35%	8
Sep 3, 2025	38.95	38.95	38.95	38.95	38.95	-3.99%	-
Sep 2, 2025	40.45	40.57	40.45	40.57	40.57	-2.43%	-
Aug 29, 2025	41.58	41.58	41.58	41.58	41.58	1.66%	1
Aug 28, 2025	41.64	41.64	40.90	40.90	40.90	-3.81%	4
Aug 27, 2025	41.09	42.90	41.09	42.52	42.52	6.86%	205
Aug 26, 2025	39.79	39.79	39.79	39.79	39.79	-3.00%	1
Aug 25, 2025	39.79	41.02	39.79	41.02	41.02	4.11%	7
Aug 22, 2025	39.40	39.40	39.40	39.40	39.40	-1.23%	2
Aug 21, 2025	39.89	39.89	39.89	39.89	39.89	3.93%	-
Aug 19, 2025	40.96	40.96	38.38	38.38	38.38	-2.66%	2
Aug 18, 2025	39.43	39.43	39.43	39.43	39.43	-2.04%	2
Aug 15, 2025	40.25	40.25	40.25	40.25	40.25	-2.29%	-
Aug 14, 2025	39.80	41.20	39.80	41.20	41.20	5.93%	22
Aug 13, 2025	38.89	38.89	38.89	38.89	38.89	-0.23%	2
Aug 12, 2025	40.60	40.60	38.81	38.98	38.98	1.86%	6
Aug 11, 2025	41.30	41.30	37.88	38.27	38.27	2.16%	5
Aug 8, 2025	37.46	37.46	37.46	37.46	37.46	-3.80%	1
Aug 7, 2025	38.94	38.94	38.94	38.94	38.94	-5.79%	2
Aug 6, 2025	38.53	41.33	38.53	41.33	41.33	7.32%	144
Aug 5, 2025	37.90	38.51	37.90	38.51	38.51	4.29%	14