Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.95	38.12	37.05	37.54	37.54	-2.06%	49,919
Mar 26, 2026	38.18	38.80	38.15	38.33	38.33	-0.16%	45,104
Mar 25, 2026	37.85	38.75	37.85	38.39	38.39	2.78%	55,827
Mar 24, 2026	37.64	38.12	37.08	37.35	37.35	-2.25%	37,771
Mar 23, 2026	37.99	38.78	37.02	38.21	38.21	3.08%	45,772
Mar 20, 2026	38.56	38.63	37.00	37.07	37.07	-3.31%	146,030
Mar 19, 2026	38.00	38.79	37.81	38.34	38.34	-0.29%	58,143
Mar 18, 2026	38.68	40.08	38.38	38.45	38.45	-2.01%	83,884
Mar 17, 2026	39.09	39.57	38.79	39.24	39.24	2.83%	59,479
Mar 16, 2026	38.39	39.20	37.97	38.16	38.16	1.09%	66,561
Mar 13, 2026	38.50	39.19	37.11	37.75	37.75	-1.00%	66,533
Mar 12, 2026	38.05	39.26	37.17	38.13	38.13	-1.98%	52,642
Mar 11, 2026	38.71	40.18	38.18	38.90	38.90	-0.87%	67,442
Mar 10, 2026	39.86	40.39	38.92	39.24	39.24	-0.91%	72,193
Mar 9, 2026	39.05	40.28	37.49	39.60	39.60	0.56%	81,508
Mar 6, 2026	41.25	41.26	38.55	39.38	39.38	-4.70%	66,474
Mar 5, 2026	40.53	41.94	40.53	41.32	41.32	0.36%	54,260
Mar 4, 2026	43.20	43.20	40.75	41.17	41.17	-2.46%	85,164
Mar 3, 2026	41.53	42.96	41.53	42.21	42.21	-0.80%	48,658
Mar 2, 2026	41.28	42.77	41.28	42.55	42.55	1.53%	47,975
Feb 27, 2026	42.40	42.50	41.50	41.91	41.91	-2.08%	58,023
Feb 26, 2026	42.74	43.59	42.32	42.80	42.80	1.06%	60,001
Feb 25, 2026	40.47	42.65	40.18	42.35	42.35	4.21%	58,425
Feb 24, 2026	40.67	41.11	40.16	40.64	40.64	-0.07%	33,161
Feb 23, 2026	42.31	43.07	40.46	40.67	40.67	-3.51%	71,345
Feb 20, 2026	42.58	42.87	41.24	42.15	42.15	-1.82%	77,783
Feb 19, 2026	43.80	43.80	42.37	42.93	42.93	-2.05%	44,274
Feb 18, 2026	45.28	45.53	43.37	43.83	43.83	-4.30%	47,615
Feb 17, 2026	46.03	47.62	45.51	45.80	45.80	0.37%	51,095
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