Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2025	36.93	36.93	36.93	36.93	36.93	5.51%	2
Aug 1, 2025	38.68	38.68	35.00	35.00	35.00	-6.02%	2
Jul 31, 2025	36.44	37.24	36.44	37.24	37.24	-0.69%	4
Jul 29, 2025	38.98	38.98	37.50	37.50	37.50	0.94%	2
Jul 28, 2025	37.13	37.15	37.13	37.15	37.15	-5.40%	1
Jul 25, 2025	39.27	39.27	39.27	39.27	39.27	4.72%	8
Jul 24, 2025	37.42	37.99	37.42	37.50	37.50	3.65%	17
Jul 23, 2025	36.18	36.18	36.18	36.18	36.18	1.97%	2
Jul 21, 2025	35.48	37.17	35.48	35.48	35.48	-2.18%	4
Jul 18, 2025	36.27	36.27	36.27	36.27	36.27	-2.34%	-
Jul 17, 2025	37.14	37.14	37.14	37.14	37.14	-4.15%	2
Jul 14, 2025	36.28	38.75	36.28	38.75	38.75	0.79%	4
Jul 11, 2025	39.44	39.44	37.68	38.45	38.45	2.38%	17
Jul 10, 2025	38.99	38.99	37.55	37.55	37.55	-1.98%	1
Jul 9, 2025	37.73	38.99	37.73	38.31	38.31	1.24%	105
Jul 8, 2025	37.37	37.84	37.37	37.84	37.84	-0.37%	2
Jul 7, 2025	38.99	38.99	37.22	37.98	37.98	0.11%	4
Jul 3, 2025	37.93	37.94	37.93	37.94	37.94	-0.64%	4
Jul 2, 2025	38.18	39.93	37.16	38.18	38.18	0.46%	115
Jul 1, 2025	38.01	38.01	38.01	38.01	38.01	1.36%	2
Jun 30, 2025	35.64	38.35	35.64	37.50	37.50	-0.56%	7
Jun 27, 2025	36.90	37.71	36.90	37.71	37.71	0.03%	1
Jun 26, 2025	37.48	37.70	37.21	37.70	37.70	3.94%	5