Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
33.06
+0.06 (0.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Onity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 32.76 | 33.31 | 32.20 | 33.06 | 33.06 | 0.18% | 21,701 |
| Apr 24, 2025 | 31.44 | 33.30 | 31.07 | 33.00 | 33.00 | 4.30% | 32,998 |
| Apr 23, 2025 | 31.19 | 32.95 | 31.03 | 31.64 | 31.64 | 3.84% | 33,008 |
| Apr 22, 2025 | 30.00 | 31.05 | 29.27 | 30.47 | 30.47 | 3.82% | 43,677 |
| Apr 21, 2025 | 29.70 | 29.70 | 28.80 | 29.35 | 29.35 | -2.26% | 20,678 |
| Apr 17, 2025 | 29.42 | 30.20 | 29.42 | 30.03 | 30.03 | 2.60% | 41,924 |
| Apr 16, 2025 | 29.13 | 29.72 | 28.83 | 29.27 | 29.27 | -1.15% | 16,521 |
| Apr 15, 2025 | 29.94 | 30.27 | 29.33 | 29.61 | 29.61 | -0.84% | 21,314 |
| Apr 14, 2025 | 28.24 | 30.26 | 28.24 | 29.86 | 29.86 | 5.96% | 39,603 |
| Apr 11, 2025 | 28.35 | 28.80 | 27.47 | 28.18 | 28.18 | -1.30% | 26,504 |
| Apr 10, 2025 | 29.48 | 29.99 | 27.66 | 28.55 | 28.55 | -5.46% | 41,881 |
| Apr 9, 2025 | 28.00 | 31.30 | 26.35 | 30.20 | 30.20 | 7.86% | 114,541 |
| Apr 8, 2025 | 27.48 | 30.27 | 27.48 | 28.00 | 28.00 | 6.46% | 124,903 |
| Apr 7, 2025 | 26.83 | 29.78 | 25.50 | 26.30 | 26.30 | -4.50% | 191,919 |
| Apr 4, 2025 | 28.52 | 28.53 | 26.55 | 27.54 | 27.54 | -7.68% | 79,808 |
| Apr 3, 2025 | 31.43 | 32.02 | 29.43 | 29.83 | 29.83 | -7.36% | 74,341 |
| Apr 2, 2025 | 32.00 | 32.91 | 32.00 | 32.20 | 32.20 | -0.22% | 19,337 |
| Apr 1, 2025 | 32.43 | 32.59 | 32.09 | 32.27 | 32.27 | -0.15% | 21,071 |
| Mar 31, 2025 | 30.69 | 32.79 | 30.69 | 32.32 | 32.32 | 2.77% | 45,866 |
| Mar 28, 2025 | 32.17 | 32.32 | 30.69 | 31.45 | 31.45 | -3.14% | 20,613 |
| Mar 27, 2025 | 31.96 | 32.59 | 31.86 | 32.47 | 32.47 | 0.53% | 19,615 |
| Mar 26, 2025 | 32.74 | 32.99 | 31.86 | 32.30 | 32.30 | -0.43% | 13,757 |
| Mar 25, 2025 | 33.05 | 33.05 | 32.35 | 32.44 | 32.44 | -1.49% | 20,730 |
| Mar 24, 2025 | 34.22 | 34.22 | 32.21 | 32.93 | 32.93 | -1.91% | 41,157 |
| Mar 21, 2025 | 34.00 | 35.30 | 33.43 | 33.57 | 33.57 | -2.67% | 90,633 |
| Mar 20, 2025 | 30.38 | 35.71 | 30.20 | 34.49 | 34.49 | 12.24% | 161,593 |
| Mar 19, 2025 | 30.34 | 31.08 | 30.34 | 30.73 | 30.73 | 1.79% | 22,916 |
| Mar 18, 2025 | 30.40 | 30.52 | 30.04 | 30.19 | 30.19 | -0.72% | 22,203 |
| Mar 17, 2025 | 30.29 | 30.57 | 30.10 | 30.41 | 30.41 | 0.43% | 20,595 |
| Mar 14, 2025 | 30.14 | 30.74 | 29.93 | 30.28 | 30.28 | 2.30% | 35,792 |
| Mar 13, 2025 | 29.73 | 30.21 | 29.52 | 29.60 | 29.60 | -0.44% | 26,884 |
| Mar 12, 2025 | 29.93 | 30.03 | 29.14 | 29.73 | 29.73 | 0.13% | 35,027 |
| Mar 11, 2025 | 29.55 | 30.03 | 28.64 | 29.69 | 29.69 | 0.37% | 40,134 |
| Mar 10, 2025 | 30.16 | 31.10 | 29.58 | 29.58 | 29.58 | -3.71% | 39,316 |
| Mar 7, 2025 | 30.82 | 31.04 | 30.60 | 30.72 | 30.72 | -0.07% | 21,848 |
| Mar 6, 2025 | 30.05 | 31.07 | 29.67 | 30.74 | 30.74 | 1.55% | 39,689 |
| Mar 5, 2025 | 30.37 | 31.05 | 30.00 | 30.27 | 30.27 | 0.17% | 29,995 |
| Mar 4, 2025 | 30.50 | 30.75 | 29.50 | 30.22 | 30.22 | -1.14% | 63,372 |
| Mar 3, 2025 | 32.39 | 32.70 | 30.56 | 30.57 | 30.57 | -5.41% | 68,254 |
| Feb 28, 2025 | 32.28 | 32.54 | 31.78 | 32.32 | 32.32 | 1.48% | 25,669 |
| Feb 27, 2025 | 32.76 | 32.76 | 31.80 | 31.85 | 31.85 | -2.21% | 38,281 |
| Feb 26, 2025 | 32.45 | 33.18 | 31.70 | 32.57 | 32.57 | 0.37% | 70,241 |
| Feb 25, 2025 | 31.59 | 32.81 | 31.19 | 32.45 | 32.45 | 3.18% | 63,127 |
| Feb 24, 2025 | 31.93 | 32.24 | 31.45 | 31.45 | 31.45 | -1.53% | 44,109 |
| Feb 21, 2025 | 32.83 | 32.83 | 31.88 | 31.94 | 31.94 | -1.66% | 43,950 |
| Feb 20, 2025 | 33.12 | 33.12 | 32.01 | 32.48 | 32.48 | -2.08% | 43,812 |
| Feb 19, 2025 | 32.84 | 33.76 | 32.40 | 33.17 | 33.17 | -0.75% | 39,327 |
| Feb 18, 2025 | 35.37 | 36.13 | 32.90 | 33.42 | 33.42 | -6.28% | 148,109 |
| Feb 14, 2025 | 36.00 | 36.52 | 35.50 | 35.66 | 35.66 | -0.92% | 54,942 |
| Feb 13, 2025 | 36.02 | 36.44 | 32.94 | 35.99 | 35.99 | -8.31% | 98,653 |