Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
32.79
+1.34 (4.26%)
Mar 31, 2025, 3:35 PM EDT - Market open
Onity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.69 | 32.60 | 30.69 | 32.61 | - | 3.67% | 23,034 |
| Mar 28, 2025 | 32.17 | 32.32 | 30.69 | 31.45 | 31.45 | -3.14% | 20,613 |
| Mar 27, 2025 | 31.96 | 32.59 | 31.86 | 32.47 | 32.47 | 0.53% | 19,615 |
| Mar 26, 2025 | 32.74 | 32.99 | 31.86 | 32.30 | 32.30 | -0.43% | 13,757 |
| Mar 25, 2025 | 33.05 | 33.05 | 32.35 | 32.44 | 32.44 | -1.49% | 20,730 |
| Mar 24, 2025 | 34.22 | 34.22 | 32.21 | 32.93 | 32.93 | -1.91% | 41,157 |
| Mar 21, 2025 | 34.00 | 35.30 | 33.43 | 33.57 | 33.57 | -2.67% | 90,633 |
| Mar 20, 2025 | 30.38 | 35.71 | 30.20 | 34.49 | 34.49 | 12.24% | 161,593 |
| Mar 19, 2025 | 30.34 | 31.08 | 30.34 | 30.73 | 30.73 | 1.79% | 22,916 |
| Mar 18, 2025 | 30.40 | 30.52 | 30.04 | 30.19 | 30.19 | -0.72% | 22,203 |
| Mar 17, 2025 | 30.29 | 30.57 | 30.10 | 30.41 | 30.41 | 0.43% | 20,595 |
| Mar 14, 2025 | 30.14 | 30.74 | 29.93 | 30.28 | 30.28 | 2.30% | 35,792 |
| Mar 13, 2025 | 29.73 | 30.21 | 29.52 | 29.60 | 29.60 | -0.44% | 26,884 |
| Mar 12, 2025 | 29.93 | 30.03 | 29.14 | 29.73 | 29.73 | 0.13% | 35,027 |
| Mar 11, 2025 | 29.55 | 30.03 | 28.64 | 29.69 | 29.69 | 0.37% | 40,134 |
| Mar 10, 2025 | 30.16 | 31.10 | 29.58 | 29.58 | 29.58 | -3.71% | 39,316 |
| Mar 7, 2025 | 30.82 | 31.04 | 30.60 | 30.72 | 30.72 | -0.07% | 21,848 |
| Mar 6, 2025 | 30.05 | 31.07 | 29.67 | 30.74 | 30.74 | 1.55% | 39,689 |
| Mar 5, 2025 | 30.37 | 31.05 | 30.00 | 30.27 | 30.27 | 0.17% | 29,995 |
| Mar 4, 2025 | 30.50 | 30.75 | 29.50 | 30.22 | 30.22 | -1.14% | 63,372 |
| Mar 3, 2025 | 32.39 | 32.70 | 30.56 | 30.57 | 30.57 | -5.41% | 68,254 |
| Feb 28, 2025 | 32.28 | 32.54 | 31.78 | 32.32 | 32.32 | 1.48% | 25,669 |
| Feb 27, 2025 | 32.76 | 32.76 | 31.80 | 31.85 | 31.85 | -2.21% | 38,281 |
| Feb 26, 2025 | 32.45 | 33.18 | 31.70 | 32.57 | 32.57 | 0.37% | 70,241 |
| Feb 25, 2025 | 31.59 | 32.81 | 31.19 | 32.45 | 32.45 | 3.18% | 63,127 |
| Feb 24, 2025 | 31.93 | 32.24 | 31.45 | 31.45 | 31.45 | -1.53% | 44,109 |
| Feb 21, 2025 | 32.83 | 32.83 | 31.88 | 31.94 | 31.94 | -1.66% | 43,950 |
| Feb 20, 2025 | 33.12 | 33.12 | 32.01 | 32.48 | 32.48 | -2.08% | 43,812 |
| Feb 19, 2025 | 32.84 | 33.76 | 32.40 | 33.17 | 33.17 | -0.75% | 39,327 |
| Feb 18, 2025 | 35.37 | 36.13 | 32.90 | 33.42 | 33.42 | -6.28% | 148,109 |
| Feb 14, 2025 | 36.00 | 36.52 | 35.50 | 35.66 | 35.66 | -0.92% | 54,942 |
| Feb 13, 2025 | 36.02 | 36.44 | 32.94 | 35.99 | 35.99 | -8.31% | 98,653 |
| Feb 12, 2025 | 39.75 | 40.08 | 39.11 | 39.25 | 39.25 | -2.17% | 55,137 |
| Feb 11, 2025 | 40.14 | 41.27 | 39.96 | 40.12 | 40.12 | -0.02% | 39,868 |
| Feb 10, 2025 | 39.24 | 40.46 | 37.39 | 40.13 | 40.13 | 3.27% | 82,109 |
| Feb 7, 2025 | 39.19 | 39.25 | 38.27 | 38.86 | 38.86 | -1.30% | 36,045 |
| Feb 6, 2025 | 36.70 | 39.39 | 36.35 | 39.37 | 39.37 | 7.45% | 61,044 |
| Feb 5, 2025 | 36.31 | 36.64 | 35.96 | 36.64 | 36.64 | 1.30% | 53,036 |
| Feb 4, 2025 | 35.65 | 36.20 | 34.85 | 36.17 | 36.17 | 0.98% | 24,010 |
| Feb 3, 2025 | 36.10 | 36.38 | 35.36 | 35.82 | 35.82 | -0.83% | 47,810 |
| Jan 31, 2025 | 35.71 | 36.21 | 35.13 | 36.12 | 36.12 | 0.53% | 40,974 |
| Jan 30, 2025 | 36.50 | 36.50 | 35.77 | 35.93 | 35.93 | -0.17% | 26,870 |
| Jan 29, 2025 | 36.00 | 36.25 | 35.61 | 35.99 | 35.99 | 0.22% | 33,299 |
| Jan 28, 2025 | 35.59 | 35.95 | 35.03 | 35.91 | 35.91 | 0.87% | 34,142 |
| Jan 27, 2025 | 35.34 | 36.16 | 35.14 | 35.60 | 35.60 | 0.65% | 42,761 |
| Jan 24, 2025 | 35.13 | 35.48 | 34.87 | 35.37 | 35.37 | -0.23% | 19,787 |
| Jan 23, 2025 | 34.82 | 35.48 | 34.78 | 35.45 | 35.45 | 2.04% | 43,337 |
| Jan 22, 2025 | 35.49 | 36.02 | 34.65 | 34.74 | 34.74 | -2.11% | 70,602 |
| Jan 21, 2025 | 34.00 | 35.60 | 34.00 | 35.49 | 35.49 | 4.54% | 91,313 |
| Jan 17, 2025 | 33.11 | 34.01 | 32.42 | 33.95 | 33.95 | 3.57% | 63,890 |