Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	44.37	44.81	43.58	43.76	43.76	-2.43%	23,976
Dec 1, 2025	43.67	45.16	43.67	44.85	44.85	0.67%	40,994
Nov 28, 2025	44.39	44.86	44.00	44.55	44.55	0.11%	22,812
Nov 26, 2025	44.52	44.89	44.20	44.50	44.50	0.43%	37,228
Nov 25, 2025	43.29	44.55	43.29	44.31	44.31	3.62%	40,453
Nov 24, 2025	42.86	43.98	42.66	42.76	42.76	-1.70%	22,546
Nov 21, 2025	42.91	43.87	42.44	43.50	43.50	2.21%	44,157
Nov 20, 2025	43.70	44.35	42.44	42.56	42.56	-1.91%	52,517
Nov 19, 2025	41.76	44.08	41.01	43.39	43.39	8.12%	136,211
Nov 18, 2025	41.77	41.77	39.95	40.13	40.13	-3.16%	27,098
Nov 17, 2025	43.24	43.48	41.20	41.44	41.44	-4.07%	36,275
Nov 14, 2025	42.09	43.30	42.09	43.20	43.20	0.93%	32,572
Nov 13, 2025	41.55	42.85	41.27	42.80	42.80	1.54%	37,053
Nov 12, 2025	41.05	42.19	41.05	42.15	42.15	1.89%	30,257
Nov 11, 2025	40.33	41.51	39.97	41.37	41.37	1.82%	25,445
Nov 10, 2025	39.10	42.00	39.10	40.63	40.63	5.95%	38,700
Nov 7, 2025	38.50	39.20	37.74	38.35	38.35	-0.42%	41,874
Nov 6, 2025	40.47	43.10	38.02	38.51	38.51	-2.88%	86,876
Nov 5, 2025	38.75	39.97	38.75	39.65	39.65	1.51%	42,882
Nov 4, 2025	38.26	39.20	38.26	39.06	39.06	1.85%	37,702
Nov 3, 2025	37.57	38.57	37.48	38.35	38.35	2.35%	33,299
Oct 31, 2025	36.46	37.81	35.69	37.47	37.47	1.65%	19,223
Oct 30, 2025	37.37	37.78	36.62	36.86	36.86	-1.52%	23,458
Oct 29, 2025	38.25	38.84	37.00	37.43	37.43	-1.29%	23,935
Oct 28, 2025	38.04	38.16	37.60	37.92	37.92	-0.84%	17,847
Oct 27, 2025	38.86	39.24	37.97	38.24	38.24	-1.54%	14,378
Oct 24, 2025	38.42	39.93	38.42	38.84	38.84	1.52%	20,036
Oct 23, 2025	37.64	38.29	37.44	38.26	38.26	0.68%	44,634
Oct 22, 2025	37.61	38.25	37.61	38.00	38.00	1.09%	23,776