Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
37.37
-1.90 (-4.84%)
Jul 11, 2025, 1:26 PM - Market open
Onity Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 39.15 | 39.49 | 38.52 | 39.27 | 39.27 | 0.72% | 28,690 |
Jul 9, 2025 | 38.70 | 38.99 | 38.24 | 38.99 | 38.99 | 1.72% | 48,106 |
Jul 8, 2025 | 37.95 | 38.99 | 37.81 | 38.33 | 38.33 | 1.56% | 50,726 |
Jul 7, 2025 | 38.59 | 38.98 | 37.23 | 37.74 | 37.74 | -2.40% | 73,771 |
Jul 3, 2025 | 38.64 | 39.15 | 38.30 | 38.67 | 38.67 | 0.99% | 24,844 |
Jul 2, 2025 | 38.52 | 39.14 | 38.16 | 38.29 | 38.29 | -0.39% | 33,745 |
Jul 1, 2025 | 38.00 | 38.79 | 37.20 | 38.44 | 38.44 | 0.71% | 42,608 |
Jun 30, 2025 | 37.57 | 38.21 | 37.57 | 38.17 | 38.17 | 1.60% | 27,273 |
Jun 27, 2025 | 37.63 | 38.07 | 37.04 | 37.57 | 37.57 | 0.29% | 92,129 |
Jun 26, 2025 | 36.40 | 37.56 | 36.40 | 37.46 | 37.46 | 2.24% | 36,083 |
Jun 25, 2025 | 37.41 | 37.41 | 36.27 | 36.64 | 36.64 | -1.66% | 59,703 |
Jun 24, 2025 | 37.66 | 37.99 | 37.12 | 37.26 | 37.26 | -0.98% | 27,527 |
Jun 23, 2025 | 37.40 | 37.75 | 36.57 | 37.63 | 37.63 | 0.51% | 38,912 |
Jun 20, 2025 | 37.78 | 38.00 | 36.64 | 37.44 | 37.44 | 0.11% | 55,545 |
Jun 18, 2025 | 36.56 | 38.00 | 36.51 | 37.40 | 37.40 | 2.75% | 38,066 |
Jun 17, 2025 | 36.75 | 37.86 | 36.10 | 36.40 | 36.40 | -1.27% | 25,466 |
Jun 16, 2025 | 37.94 | 38.50 | 36.62 | 36.87 | 36.87 | -1.99% | 41,340 |
Jun 13, 2025 | 38.22 | 38.22 | 37.11 | 37.62 | 37.62 | -3.04% | 30,943 |
Jun 12, 2025 | 38.71 | 38.97 | 37.31 | 38.80 | 38.80 | -0.44% | 21,803 |
Jun 11, 2025 | 37.89 | 39.89 | 37.89 | 38.97 | 38.97 | 2.53% | 41,860 |
Jun 10, 2025 | 37.30 | 38.01 | 37.04 | 38.01 | 38.01 | 1.99% | 48,117 |
Jun 9, 2025 | 37.59 | 37.75 | 36.91 | 37.27 | 37.27 | -0.03% | 30,645 |
Jun 6, 2025 | 37.11 | 37.60 | 36.97 | 37.28 | 37.28 | 0.62% | 22,326 |
Jun 5, 2025 | 37.07 | 37.65 | 36.48 | 37.05 | 37.05 | -0.24% | 35,891 |
Jun 4, 2025 | 37.55 | 37.75 | 36.79 | 37.14 | 37.14 | -1.64% | 29,327 |
Jun 3, 2025 | 37.09 | 38.10 | 37.01 | 37.76 | 37.76 | 2.03% | 51,380 |
Jun 2, 2025 | 37.00 | 38.15 | 36.94 | 37.01 | 37.01 | -0.13% | 56,487 |
May 30, 2025 | 37.84 | 38.06 | 36.77 | 37.06 | 37.06 | -2.06% | 45,359 |
May 29, 2025 | 38.06 | 38.77 | 37.27 | 37.84 | 37.84 | -0.58% | 27,820 |
May 28, 2025 | 38.56 | 38.85 | 37.98 | 38.06 | 38.06 | -0.99% | 38,938 |
May 27, 2025 | 36.48 | 38.95 | 36.33 | 38.44 | 38.44 | 6.66% | 58,585 |
May 23, 2025 | 36.07 | 37.78 | 35.80 | 36.04 | 36.04 | -2.30% | 64,506 |
May 22, 2025 | 37.65 | 39.63 | 36.72 | 36.89 | 36.89 | -2.02% | 24,811 |
May 21, 2025 | 39.14 | 39.50 | 37.03 | 37.65 | 37.65 | -4.90% | 37,925 |
May 20, 2025 | 37.94 | 40.36 | 37.81 | 39.59 | 39.59 | 4.35% | 50,200 |
May 19, 2025 | 38.05 | 38.70 | 37.75 | 37.94 | 37.94 | -0.65% | 38,911 |
May 16, 2025 | 38.65 | 39.13 | 37.61 | 38.19 | 38.19 | -1.37% | 26,752 |
May 15, 2025 | 39.24 | 39.71 | 38.62 | 38.72 | 38.72 | -1.15% | 44,942 |
May 14, 2025 | 38.37 | 39.35 | 37.95 | 39.17 | 39.17 | 1.74% | 70,651 |
May 13, 2025 | 39.02 | 39.49 | 38.44 | 38.50 | 38.50 | -0.49% | 38,208 |
May 12, 2025 | 38.18 | 39.18 | 38.14 | 38.69 | 38.69 | 2.25% | 52,701 |
May 9, 2025 | 38.20 | 38.20 | 37.30 | 37.84 | 37.84 | 0.80% | 29,164 |
May 8, 2025 | 37.38 | 38.62 | 37.30 | 37.54 | 37.54 | 1.27% | 31,987 |
May 7, 2025 | 37.57 | 37.78 | 36.83 | 37.07 | 37.07 | -0.51% | 64,153 |
May 6, 2025 | 36.90 | 37.72 | 36.20 | 37.26 | 37.26 | -0.51% | 43,354 |
May 5, 2025 | 36.94 | 38.47 | 36.50 | 37.45 | 37.45 | 1.24% | 83,414 |
May 2, 2025 | 37.37 | 37.40 | 35.66 | 36.99 | 36.99 | -0.35% | 39,259 |
May 1, 2025 | 37.19 | 38.97 | 36.08 | 37.12 | 37.12 | -1.04% | 71,412 |
Apr 30, 2025 | 37.00 | 39.44 | 35.45 | 37.51 | 37.51 | 5.57% | 90,080 |
Apr 29, 2025 | 33.78 | 35.53 | 33.58 | 35.53 | 35.53 | 3.47% | 35,820 |