Skip to main content
Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
30.48
-0.57 (-1.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

Onity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.5531.1830.0230.4830.48-1.84%64,104
Dec 19, 202432.0332.8530.9031.0531.05-1.90%44,348
Dec 18, 202433.6034.0231.4031.6531.65-6.08%43,133
Dec 17, 202433.5633.9232.9733.7033.70-0.88%34,567
Dec 16, 202433.9434.4033.7834.0034.000.77%29,381
Dec 13, 202433.9934.0733.2833.7433.74-0.03%36,283
Dec 12, 202433.7334.2033.2133.7533.75-1.03%25,889
Dec 11, 202433.4934.7332.8434.1034.102.93%63,261
Dec 10, 202433.2433.9032.5133.1333.130.15%60,604
Dec 9, 202433.8533.8832.8433.0833.080.18%42,355
Dec 6, 202433.4333.4632.4533.0233.02-0.06%42,274
Dec 5, 202432.1733.4531.9133.0433.042.86%46,383
Dec 4, 202431.0533.3031.0132.1232.123.75%109,195
Dec 3, 202430.7331.1230.3930.9630.960.23%31,717
Dec 2, 202430.7431.0730.6630.8930.890.06%24,650
Nov 29, 202431.0831.0830.6730.8730.87-0.13%13,897
Nov 27, 202430.5930.9530.1730.9130.910.16%26,512
Nov 26, 202431.0031.1730.6830.8630.86-0.32%32,552
Nov 25, 202430.9931.2530.7130.9630.960.23%57,966
Nov 22, 202430.6031.0430.4630.8930.890.32%41,515
Nov 21, 202430.3930.8129.9030.7930.792.06%31,342
Nov 20, 202430.5730.5729.7130.1730.17-1.15%32,957
Nov 19, 202429.9830.5229.4430.5230.521.16%28,692
Nov 18, 202429.9130.3729.8230.1730.170.33%30,525
Nov 15, 202430.5030.5029.8630.0730.07-0.96%34,171
Nov 14, 202430.6630.6630.1230.3630.36-0.26%35,535
Nov 13, 202430.7030.9030.2230.4430.44-0.85%44,560
Nov 12, 202431.1031.1030.2530.7030.70-0.97%52,551
Nov 11, 202431.5231.8330.8831.0031.00-0.67%89,233
Nov 8, 202430.6831.2130.6831.2131.210.77%40,480
Nov 7, 202431.0731.3230.6830.9730.97-0.16%28,957
Nov 6, 202431.9031.9030.5731.0231.020.19%59,199
Nov 5, 202432.1732.3130.7030.9630.962.75%36,687
Nov 4, 202429.5930.5929.4030.1330.131.62%21,983
Nov 1, 202430.1130.1129.4029.6529.65-0.24%33,656
Oct 31, 202430.3630.3629.7229.7229.72-1.43%18,027
Oct 30, 202430.2230.7029.9430.1530.15-0.17%58,068
Oct 29, 202429.8930.2429.8530.2030.200.07%25,607
Oct 28, 202430.0330.5029.7830.1830.181.38%20,305
Oct 25, 202430.2030.2729.6029.7729.77-1.10%16,897
Oct 24, 202430.0030.7429.7530.1030.10-0.10%20,598
Oct 23, 202430.2130.3129.4930.1330.13-0.56%39,151
Oct 22, 202430.3930.6229.6830.3030.300.66%20,702
Oct 21, 202429.9330.7128.8230.1030.100.20%62,985
Oct 18, 202430.3130.7529.5530.0430.04-0.33%38,351
Oct 17, 202430.5030.5029.5330.1430.14-0.33%16,001
Oct 16, 202430.3030.5029.8630.2430.241.54%13,280
Oct 15, 202429.6830.7429.2929.7829.78-1.52%27,339
Oct 14, 202430.1530.7729.6530.2430.24-0.10%27,892
Oct 11, 202430.3630.8030.1030.2730.27-0.39%21,840
Oct 10, 202430.6231.0230.1830.3930.39-29,171
Oct 9, 202430.5131.1230.0430.3930.39-0.75%23,220
Oct 8, 202430.5031.1230.1830.6230.62-0.42%18,897
Oct 7, 202432.5332.6129.9130.7530.75-0.26%35,187
Oct 4, 202430.6831.3030.6830.8330.832.66%15,706
Oct 3, 202431.0431.0429.8730.0330.03-1.38%35,893
Oct 2, 202430.3231.3630.3230.4530.45-1.26%7,297
Oct 1, 202431.5232.0330.3830.8430.84-3.44%15,214
Sep 30, 202434.7534.7531.0131.9431.94-5.98%58,930
Sep 27, 202428.5036.9128.3333.9733.9719.65%178,610
Sep 26, 202428.2128.5027.6528.3928.390.32%14,931
Sep 25, 202428.3228.4927.9728.3028.30-0.07%9,922
Sep 24, 202428.8828.9128.2228.3228.32-1.12%8,966
Sep 23, 202428.1529.0228.1528.6428.641.67%17,138
Sep 20, 202428.8529.6928.1628.1728.17-4.48%64,481
Sep 19, 202430.0930.0928.7429.4929.491.27%25,349
Sep 18, 202429.2130.0029.1229.1229.12-0.48%18,757
Sep 17, 202429.1729.5928.6429.2629.26-0.03%15,350
Sep 16, 202429.5029.7928.6629.2729.27-1.08%20,473
Sep 13, 202428.5329.7128.3629.5929.593.50%12,568
Sep 12, 202428.4029.0728.4028.5928.590.35%19,878
Sep 11, 202428.4729.0128.0528.4928.49-1.55%12,094
Sep 10, 202429.7830.0928.5528.9428.94-0.38%19,150
Sep 9, 202428.7130.2928.2329.0529.053.71%21,780
Sep 6, 202427.8228.8327.4628.0128.010.72%29,937
Sep 5, 202427.4228.0127.2627.8127.810.76%28,351
Sep 4, 202428.3728.3727.5627.6027.60-1.08%19,358
Sep 3, 202428.6428.7527.2627.9027.90-3.73%21,493
Aug 30, 202429.2629.6028.3328.9828.98-2.19%19,339
Aug 29, 202429.9529.9628.4629.6329.63-0.80%19,367
Aug 28, 202430.1730.2529.3829.8729.87-0.13%18,636
Aug 27, 202430.1530.1528.9029.9129.91-0.40%20,986
Aug 26, 202429.7730.2529.1030.0330.030.94%47,499
Aug 23, 202427.7929.9927.7929.7529.757.52%20,592
Aug 22, 202428.2228.4827.4227.6727.67-1.28%26,476
Aug 21, 202427.2928.0327.0828.0328.033.85%7,384
Aug 20, 202427.2427.9126.7826.9926.99-1.75%14,490
Aug 19, 202427.2527.4926.8427.4727.472.31%7,660
Aug 16, 202427.9327.9326.7026.8526.85-3.80%34,616
Aug 15, 202427.7328.3726.8027.9127.914.69%20,996
Aug 14, 202427.3027.4026.2126.6626.66-0.30%10,231
Aug 13, 202426.6327.2325.7926.7426.742.69%5,377
Aug 12, 202427.0128.8026.0026.0426.04-1.44%15,370
Aug 9, 202426.4926.9926.4226.4226.42-2.44%9,391
Aug 8, 202424.5528.2024.5527.0827.089.99%21,700
Aug 7, 202425.1025.3624.5624.6224.62-0.08%13,081
Aug 6, 202424.3625.3024.3624.6424.640.69%12,008
Aug 5, 202425.1225.7524.2624.4724.47-6.67%22,371
Aug 2, 202427.3427.3426.0426.2226.22-8.90%17,048
Aug 1, 202429.9030.1528.7528.7828.78-1.54%34,680