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