Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.32	47.00	43.31	45.63	45.63	4.49%	57,847
Feb 12, 2026	44.85	45.19	41.40	43.67	43.67	6.12%	103,510
Feb 11, 2026	41.70	41.70	40.01	41.15	41.15	-1.08%	78,755
Feb 10, 2026	41.66	42.32	41.11	41.60	41.60	0.31%	35,791
Feb 9, 2026	42.29	42.54	41.27	41.47	41.47	-1.89%	31,304
Feb 6, 2026	42.72	43.65	42.03	42.27	42.27	-0.26%	62,757
Feb 5, 2026	42.82	43.25	41.81	42.38	42.38	-1.10%	38,924
Feb 4, 2026	43.48	43.73	42.46	42.85	42.85	-0.26%	74,924
Feb 3, 2026	44.08	45.79	42.07	42.96	42.96	-3.44%	73,529
Feb 2, 2026	45.23	45.95	44.26	44.49	44.49	-1.61%	81,967
Jan 30, 2026	47.54	47.60	44.46	45.22	45.22	-5.75%	89,479
Jan 29, 2026	47.32	48.00	46.94	47.98	47.98	1.63%	56,266
Jan 28, 2026	51.79	51.79	46.82	47.21	47.21	-9.04%	83,994
Jan 27, 2026	51.20	51.99	50.87	51.90	51.90	1.39%	81,037
Jan 26, 2026	51.18	51.99	50.00	51.19	51.19	-0.97%	63,894
Jan 23, 2026	50.96	51.80	50.22	51.69	51.69	0.62%	50,895
Jan 22, 2026	51.27	52.44	50.76	51.37	51.37	1.08%	43,134
Jan 21, 2026	50.72	51.76	50.28	50.82	50.82	0.28%	50,163
Jan 20, 2026	52.00	52.02	50.17	50.68	50.68	-3.80%	60,331
Jan 16, 2026	53.16	54.10	52.36	52.68	52.68	-1.26%	63,442
Jan 15, 2026	51.33	54.10	51.33	53.35	53.35	3.85%	121,361
Jan 14, 2026	50.54	52.10	50.54	51.37	51.37	0.82%	78,640
Jan 13, 2026	51.03	52.10	50.77	50.95	50.95	-0.97%	98,337
Jan 12, 2026	49.47	52.06	49.09	51.45	51.45	2.94%	93,231
Jan 9, 2026	46.80	51.00	46.75	49.98	49.98	6.66%	470,876
Jan 8, 2026	45.61	47.10	44.43	46.86	46.86	2.18%	172,372
Jan 7, 2026	44.70	46.00	43.85	45.86	45.86	3.33%	52,341
Jan 6, 2026	43.98	45.62	42.00	44.38	44.38	0.41%	57,948
Jan 5, 2026	44.28	45.74	44.13	44.20	44.20	0.16%	65,168
Jan 2, 2026	45.71	45.71	43.85	44.13	44.13	-3.63%	30,529
Dec 31, 2025	46.00	46.47	45.30	45.79	45.79	-0.15%	38,644
Dec 30, 2025	42.92	46.30	42.92	45.86	45.86	2.85%	70,203
Dec 29, 2025	42.74	44.83	42.74	44.59	44.59	0.91%	49,430
Dec 26, 2025	44.26	44.84	43.26	44.19	44.19	0.96%	36,104
Dec 24, 2025	43.51	44.09	43.31	43.77	43.77	-0.30%	15,336
Dec 23, 2025	43.99	44.27	43.80	43.90	43.90	-0.16%	24,380
Dec 22, 2025	44.43	45.08	43.61	43.97	43.97	-1.24%	42,442
Dec 19, 2025	45.30	45.80	44.52	44.52	44.52	-2.05%	51,196
Dec 18, 2025	45.10	45.62	44.80	45.45	45.45	1.34%	74,600
Dec 17, 2025	44.85	45.05	44.42	44.85	44.85	0.67%	53,936
Dec 16, 2025	45.10	45.10	44.26	44.55	44.55	-0.76%	38,703
Dec 15, 2025	44.81	45.10	43.99	44.89	44.89	0.70%	22,261
Dec 12, 2025	44.64	45.01	44.33	44.58	44.58	0.11%	30,377
Dec 11, 2025	43.81	44.69	43.31	44.53	44.53	1.41%	30,160
Dec 10, 2025	43.40	44.35	43.21	43.91	43.91	1.74%	47,775
Dec 9, 2025	41.48	43.69	41.48	43.16	43.16	0.28%	28,323
Dec 8, 2025	43.20	43.93	42.77	43.04	43.04	-1.35%	37,463
Dec 5, 2025	43.82	44.59	43.37	43.63	43.63	0.07%	30,387
Dec 4, 2025	44.12	44.30	43.41	43.60	43.60	-2.20%	22,114
Dec 3, 2025	44.00	44.90	43.65	44.58	44.58	1.87%	26,485