Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	45.91	45.91	43.90	45.00	45.00	-	2
Jan 30, 2026	45.82	45.82	45.00	45.00	45.00	-8.86%	2
Jan 28, 2026	49.67	51.63	47.90	49.38	49.38	-3.94%	431
Jan 27, 2026	51.05	51.47	51.05	51.40	51.40	0.31%	527
Jan 26, 2026	48.91	51.25	48.91	51.24	51.24	0.20%	11
Jan 23, 2026	51.58	51.58	50.02	51.14	51.14	0.20%	16
Jan 21, 2026	51.04	51.04	51.04	51.04	51.04	-3.55%	2
Jan 20, 2026	49.12	53.06	48.62	52.92	52.92	-2.56%	10
Jan 16, 2026	52.46	54.31	52.37	54.31	54.31	2.28%	3
Jan 15, 2026	51.13	53.10	51.13	53.10	53.10	7.82%	6
Jan 14, 2026	49.25	49.25	49.25	49.25	49.25	-5.36%	155
Jan 13, 2026	51.72	52.04	51.72	52.04	52.04	7.99%	25
Jan 12, 2026	45.66	48.67	45.66	48.19	48.19	-4.58%	14
Jan 9, 2026	46.95	47.94	46.95	50.51	50.51	12.48%	1
Jan 8, 2026	46.60	46.60	44.90	44.90	44.90	8.43%	2
Jan 7, 2026	41.41	41.41	41.41	41.41	41.41	-7.19%	1
Jan 6, 2026	44.46	44.62	44.01	44.62	44.62	-0.65%	16
Jan 5, 2026	45.81	45.81	44.13	44.91	44.91	2.53%	4
Jan 2, 2026	43.80	47.56	43.80	43.80	43.80	-2.65%	2
Dec 29, 2025	44.99	44.99	44.99	44.99	44.99	1.56%	-
Dec 23, 2025	40.26	44.30	40.26	44.30	44.30	0.57%	5
Dec 22, 2025	44.05	44.05	44.05	44.05	44.05	-3.19%	-
Dec 19, 2025	43.98	45.50	43.98	45.50	45.50	7.11%	4
Dec 18, 2025	42.29	42.48	42.29	42.48	42.48	-3.45%	1
Dec 17, 2025	44.00	44.00	44.00	44.00	44.00	-1.23%	2
Dec 16, 2025	44.40	46.01	44.40	44.55	44.55	1.64%	2
Dec 15, 2025	43.83	43.83	43.83	43.83	43.83	-1.15%	-
Dec 11, 2025	42.07	44.34	41.83	44.34	44.34	2.24%	4
Dec 10, 2025	42.02	43.37	42.02	43.37	43.37	4.56%	2
Dec 9, 2025	41.48	41.48	41.48	41.48	41.48	-4.09%	3
Dec 8, 2025	40.14	43.25	40.14	43.25	43.25	0.23%	3
Dec 5, 2025	43.15	43.15	43.15	43.15	43.15	2.98%	2
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