Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	32.94	34.56	32.91	34.34	34.34	3.87%	49,077
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