Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	43.80	45.50	43.80	44.54	-	2.41%	13,703
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
Aug 4, 2025	36.67	38.36	36.10	37.53	37.53	0.91%	54,543
Aug 1, 2025	37.19	37.97	36.01	37.19	37.19	-1.41%	47,273
Jul 31, 2025	37.48	38.50	37.25	37.72	37.72	-0.03%	35,132
Jul 30, 2025	38.34	39.00	37.46	37.73	37.73	-1.59%	29,466
Jul 29, 2025	38.65	38.70	37.78	38.34	38.34	-0.03%	29,498
Jul 28, 2025	38.39	38.55	37.83	38.35	38.35	-0.13%	34,568
Jul 25, 2025	38.47	38.55	37.35	38.40	38.40	-0.26%	30,484
Jul 24, 2025	38.32	38.96	37.84	38.50	38.50	0.31%	49,184
Jul 23, 2025	37.46	39.44	37.05	38.38	38.38	3.31%	160,894
Jul 22, 2025	36.83	37.50	36.49	37.15	37.15	1.36%	35,312
Jul 21, 2025	36.56	37.64	36.35	36.65	36.65	0.33%	22,191
Jul 18, 2025	37.54	37.61	36.25	36.53	36.53	-2.20%	26,378
Jul 17, 2025	36.75	37.46	36.35	37.35	37.35	1.25%	28,089
Jul 16, 2025	36.83	36.99	35.93	36.89	36.89	0.57%	62,118
Jul 15, 2025	37.43	37.82	36.35	36.68	36.68	-1.98%	34,371
Jul 14, 2025	36.76	37.64	36.51	37.42	37.42	0.97%	24,910
Jul 11, 2025	39.15	39.15	36.81	37.06	37.06	-5.63%	47,211
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