Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	35.92	38.10	35.92	37.92	-	4.15%	19,831
Oct 13, 2025	36.08	36.55	35.72	36.41	36.41	1.85%	29,513
Oct 10, 2025	36.32	36.76	35.64	35.75	35.75	-1.41%	39,640
Oct 9, 2025	37.42	37.42	35.47	36.26	36.26	-2.81%	42,402
Oct 8, 2025	36.97	37.34	36.76	37.31	37.31	1.55%	31,227
Oct 7, 2025	37.22	37.72	36.60	36.74	36.74	-1.21%	24,210
Oct 6, 2025	37.74	38.30	37.15	37.19	37.19	-1.95%	29,396
Oct 3, 2025	38.25	38.83	37.66	37.93	37.93	0.16%	30,955
Oct 2, 2025	39.30	39.30	37.60	37.87	37.87	-3.42%	34,427
Oct 1, 2025	39.52	39.52	38.86	39.21	39.21	-1.88%	23,470
Sep 30, 2025	40.27	40.27	39.37	39.96	39.96	-0.92%	32,661
Sep 29, 2025	41.51	41.51	40.26	40.33	40.33	-1.59%	22,066
Sep 26, 2025	40.68	41.30	40.60	40.98	40.98	0.86%	36,379
Sep 25, 2025	41.27	41.51	40.29	40.63	40.63	-1.22%	24,046
Sep 24, 2025	42.02	42.02	40.90	41.13	41.13	-1.60%	33,345
Sep 23, 2025	41.91	42.10	41.24	41.80	41.80	-0.59%	39,830
Sep 22, 2025	43.00	43.25	41.79	42.05	42.05	-2.00%	49,196
Sep 19, 2025	43.97	44.28	42.49	42.91	42.91	-2.46%	63,443
Sep 18, 2025	44.10	44.10	43.05	43.99	43.99	0.21%	37,290
Sep 17, 2025	42.67	45.18	42.44	43.90	43.90	2.86%	60,278
Sep 16, 2025	43.96	44.27	41.50	42.68	42.68	-3.13%	95,602
Sep 15, 2025	45.82	45.82	44.06	44.06	44.06	-3.23%	35,930
Sep 12, 2025	45.04	45.83	44.96	45.53	45.53	0.20%	30,925
Sep 11, 2025	43.74	45.67	43.74	45.44	45.44	3.93%	48,224
Sep 10, 2025	43.80	45.50	43.49	43.72	43.72	0.53%	57,329
Sep 9, 2025	43.00	43.56	42.72	43.49	43.49	0.25%	37,373
Sep 8, 2025	42.36	43.72	42.00	43.38	43.38	2.60%	54,506
Sep 5, 2025	42.71	43.26	41.92	42.28	42.28	-0.77%	53,029
Sep 4, 2025	42.27	42.76	41.75	42.61	42.61	1.31%	42,844
Sep 3, 2025	41.64	42.87	41.20	42.06	42.06	1.06%	53,685
Sep 2, 2025	41.13	42.02	41.12	41.62	41.62	0.60%	72,519
Aug 29, 2025	42.46	42.46	40.92	41.37	41.37	-1.80%	68,821
Aug 28, 2025	42.55	42.55	40.50	42.13	42.13	-0.19%	95,063
Aug 27, 2025	42.18	43.00	41.88	42.21	42.21	-0.40%	35,707
Aug 26, 2025	40.89	42.99	40.67	42.38	42.38	2.94%	62,957
Aug 25, 2025	41.62	41.62	40.95	41.17	41.17	-0.75%	26,579
Aug 22, 2025	40.06	41.60	39.85	41.48	41.48	4.72%	64,821
Aug 21, 2025	39.78	40.39	39.40	39.61	39.61	-1.42%	23,422
Aug 20, 2025	40.15	40.37	39.51	40.18	40.18	0.37%	30,762
Aug 19, 2025	39.31	40.07	39.25	40.03	40.03	1.06%	33,055
Aug 18, 2025	39.84	40.57	39.08	39.61	39.61	-0.80%	37,543
Aug 15, 2025	41.64	41.64	39.84	39.93	39.93	-3.78%	66,678
Aug 14, 2025	41.27	41.62	40.72	41.50	41.50	0.31%	45,457
Aug 13, 2025	40.47	41.85	39.44	41.37	41.37	2.73%	58,222
Aug 12, 2025	39.44	40.49	38.85	40.27	40.27	3.05%	66,322
Aug 11, 2025	38.34	39.71	38.34	39.08	39.08	1.90%	54,759
Aug 8, 2025	39.01	39.82	38.01	38.35	38.35	-0.88%	44,485
Aug 7, 2025	40.25	40.25	38.68	38.69	38.69	-3.08%	68,445
Aug 6, 2025	39.99	41.93	38.55	39.92	39.92	2.86%	109,291
Aug 5, 2025	38.80	39.24	36.95	38.81	38.81	3.41%	52,841