Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
29.77
-0.33 (-1.10%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Onity Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.00 | 30.74 | 29.75 | 30.10 | 30.10 | -0.10% | 20,598 |
Oct 23, 2024 | 30.21 | 30.31 | 29.49 | 30.13 | 30.13 | -0.56% | 39,151 |
Oct 22, 2024 | 30.39 | 30.62 | 29.68 | 30.30 | 30.30 | 0.66% | 20,702 |
Oct 21, 2024 | 29.93 | 30.71 | 28.82 | 30.10 | 30.10 | 0.20% | 62,985 |
Oct 18, 2024 | 30.31 | 30.75 | 29.55 | 30.04 | 30.04 | -0.33% | 38,351 |
Oct 17, 2024 | 30.50 | 30.50 | 29.53 | 30.14 | 30.14 | -0.33% | 16,001 |
Oct 16, 2024 | 30.30 | 30.50 | 29.86 | 30.24 | 30.24 | 1.54% | 13,280 |
Oct 15, 2024 | 29.68 | 30.74 | 29.29 | 29.78 | 29.78 | -1.52% | 27,339 |
Oct 14, 2024 | 30.15 | 30.77 | 29.65 | 30.24 | 30.24 | -0.10% | 27,892 |
Oct 11, 2024 | 30.36 | 30.80 | 30.10 | 30.27 | 30.27 | -0.39% | 21,840 |
Oct 10, 2024 | 30.62 | 31.02 | 30.18 | 30.39 | 30.39 | - | 29,171 |
Oct 9, 2024 | 30.51 | 31.12 | 30.04 | 30.39 | 30.39 | -0.75% | 23,220 |
Oct 8, 2024 | 30.50 | 31.12 | 30.18 | 30.62 | 30.62 | -0.42% | 18,897 |
Oct 7, 2024 | 32.53 | 32.61 | 29.91 | 30.75 | 30.75 | -0.26% | 35,187 |
Oct 4, 2024 | 30.68 | 31.30 | 30.68 | 30.83 | 30.83 | 2.66% | 15,706 |
Oct 3, 2024 | 31.04 | 31.04 | 29.87 | 30.03 | 30.03 | -1.38% | 35,893 |
Oct 2, 2024 | 30.32 | 31.36 | 30.32 | 30.45 | 30.45 | -1.26% | 7,297 |
Oct 1, 2024 | 31.52 | 32.03 | 30.38 | 30.84 | 30.84 | -3.44% | 15,214 |
Sep 30, 2024 | 34.75 | 34.75 | 31.01 | 31.94 | 31.94 | -5.98% | 58,930 |
Sep 27, 2024 | 28.50 | 36.91 | 28.33 | 33.97 | 33.97 | 19.65% | 178,610 |
Sep 26, 2024 | 28.21 | 28.50 | 27.65 | 28.39 | 28.39 | 0.32% | 14,931 |
Sep 25, 2024 | 28.32 | 28.49 | 27.97 | 28.30 | 28.30 | -0.07% | 9,922 |
Sep 24, 2024 | 28.88 | 28.91 | 28.22 | 28.32 | 28.32 | -1.12% | 8,966 |
Sep 23, 2024 | 28.15 | 29.02 | 28.15 | 28.64 | 28.64 | 1.67% | 17,138 |
Sep 20, 2024 | 28.85 | 29.69 | 28.16 | 28.17 | 28.17 | -4.48% | 64,481 |
Sep 19, 2024 | 30.09 | 30.09 | 28.74 | 29.49 | 29.49 | 1.27% | 25,349 |
Sep 18, 2024 | 29.21 | 30.00 | 29.12 | 29.12 | 29.12 | -0.48% | 18,757 |
Sep 17, 2024 | 29.17 | 29.59 | 28.64 | 29.26 | 29.26 | -0.03% | 15,350 |
Sep 16, 2024 | 29.50 | 29.79 | 28.66 | 29.27 | 29.27 | -1.08% | 20,473 |
Sep 13, 2024 | 28.53 | 29.71 | 28.36 | 29.59 | 29.59 | 3.50% | 12,568 |
Sep 12, 2024 | 28.40 | 29.07 | 28.40 | 28.59 | 28.59 | 0.35% | 19,878 |
Sep 11, 2024 | 28.47 | 29.01 | 28.05 | 28.49 | 28.49 | -1.55% | 12,094 |
Sep 10, 2024 | 29.78 | 30.09 | 28.55 | 28.94 | 28.94 | -0.38% | 19,150 |
Sep 9, 2024 | 28.71 | 30.29 | 28.23 | 29.05 | 29.05 | 3.71% | 21,780 |
Sep 6, 2024 | 27.82 | 28.83 | 27.46 | 28.01 | 28.01 | 0.72% | 29,937 |
Sep 5, 2024 | 27.42 | 28.01 | 27.26 | 27.81 | 27.81 | 0.76% | 28,351 |
Sep 4, 2024 | 28.37 | 28.37 | 27.56 | 27.60 | 27.60 | -1.08% | 19,358 |
Sep 3, 2024 | 28.64 | 28.75 | 27.26 | 27.90 | 27.90 | -3.73% | 21,493 |
Aug 30, 2024 | 29.26 | 29.60 | 28.33 | 28.98 | 28.98 | -2.19% | 19,339 |
Aug 29, 2024 | 29.95 | 29.96 | 28.46 | 29.63 | 29.63 | -0.80% | 19,367 |
Aug 28, 2024 | 30.17 | 30.25 | 29.38 | 29.87 | 29.87 | -0.13% | 18,636 |
Aug 27, 2024 | 30.15 | 30.15 | 28.90 | 29.91 | 29.91 | -0.40% | 20,986 |
Aug 26, 2024 | 29.77 | 30.25 | 29.10 | 30.03 | 30.03 | 0.94% | 47,499 |
Aug 23, 2024 | 27.79 | 29.99 | 27.79 | 29.75 | 29.75 | 7.52% | 20,592 |
Aug 22, 2024 | 28.22 | 28.48 | 27.42 | 27.67 | 27.67 | -1.28% | 26,476 |
Aug 21, 2024 | 27.29 | 28.03 | 27.08 | 28.03 | 28.03 | 3.85% | 7,384 |
Aug 20, 2024 | 27.24 | 27.91 | 26.78 | 26.99 | 26.99 | -1.75% | 14,490 |
Aug 19, 2024 | 27.25 | 27.49 | 26.84 | 27.47 | 27.47 | 2.31% | 7,660 |
Aug 16, 2024 | 27.93 | 27.93 | 26.70 | 26.85 | 26.85 | -3.80% | 34,616 |
Aug 15, 2024 | 27.73 | 28.37 | 26.80 | 27.91 | 27.91 | 4.69% | 20,996 |
Aug 14, 2024 | 27.30 | 27.40 | 26.21 | 26.66 | 26.66 | -0.30% | 10,231 |
Aug 13, 2024 | 26.63 | 27.23 | 25.79 | 26.74 | 26.74 | 2.69% | 5,377 |
Aug 12, 2024 | 27.01 | 28.80 | 26.00 | 26.04 | 26.04 | -1.44% | 15,370 |
Aug 9, 2024 | 26.49 | 26.99 | 26.42 | 26.42 | 26.42 | -2.44% | 9,391 |
Aug 8, 2024 | 24.55 | 28.20 | 24.55 | 27.08 | 27.08 | 9.99% | 21,700 |
Aug 7, 2024 | 25.10 | 25.36 | 24.56 | 24.62 | 24.62 | -0.08% | 13,081 |
Aug 6, 2024 | 24.36 | 25.30 | 24.36 | 24.64 | 24.64 | 0.69% | 12,008 |
Aug 5, 2024 | 25.12 | 25.75 | 24.26 | 24.47 | 24.47 | -6.67% | 22,371 |
Aug 2, 2024 | 27.34 | 27.34 | 26.04 | 26.22 | 26.22 | -8.90% | 17,048 |
Aug 1, 2024 | 29.90 | 30.15 | 28.75 | 28.78 | 28.78 | -1.54% | 34,680 |
Jul 31, 2024 | 28.95 | 29.57 | 28.55 | 29.23 | 29.23 | 1.78% | 15,675 |
Jul 30, 2024 | 28.01 | 29.03 | 28.01 | 28.72 | 28.72 | 4.66% | 11,098 |
Jul 29, 2024 | 29.09 | 29.34 | 27.36 | 27.44 | 27.44 | -6.09% | 18,676 |
Jul 26, 2024 | 28.25 | 29.40 | 27.75 | 29.22 | 29.22 | 4.36% | 28,336 |
Jul 25, 2024 | 26.50 | 28.76 | 26.20 | 28.00 | 28.00 | 6.10% | 34,834 |
Jul 24, 2024 | 26.00 | 26.92 | 25.99 | 26.39 | 26.39 | -1.12% | 14,932 |
Jul 23, 2024 | 26.10 | 27.00 | 25.70 | 26.69 | 26.69 | 2.03% | 34,315 |
Jul 22, 2024 | 24.95 | 26.33 | 24.80 | 26.16 | 26.16 | 5.23% | 25,674 |
Jul 19, 2024 | 24.83 | 25.98 | 24.58 | 24.86 | 24.86 | 0.93% | 16,538 |
Jul 18, 2024 | 25.28 | 25.35 | 24.29 | 24.63 | 24.63 | -2.73% | 17,452 |
Jul 17, 2024 | 25.01 | 25.50 | 24.51 | 25.32 | 25.32 | 0.88% | 31,464 |
Jul 16, 2024 | 25.06 | 25.90 | 24.84 | 25.10 | 25.10 | 2.45% | 47,300 |
Jul 15, 2024 | 25.22 | 25.59 | 24.19 | 24.50 | 24.50 | -0.08% | 19,701 |
Jul 12, 2024 | 25.40 | 25.89 | 24.31 | 24.52 | 24.52 | -3.73% | 23,716 |
Jul 11, 2024 | 24.00 | 26.04 | 23.50 | 25.47 | 25.47 | 8.06% | 41,753 |
Jul 10, 2024 | 23.50 | 23.90 | 23.06 | 23.57 | 23.57 | 3.38% | 9,852 |
Jul 9, 2024 | 23.15 | 23.15 | 22.63 | 22.80 | 22.80 | -0.74% | 5,838 |
Jul 8, 2024 | 22.40 | 23.51 | 22.40 | 22.97 | 22.97 | 1.64% | 12,452 |
Jul 5, 2024 | 23.30 | 23.49 | 22.56 | 22.60 | 22.60 | -3.75% | 22,631 |
Jul 3, 2024 | 23.87 | 23.87 | 23.48 | 23.48 | 23.48 | -0.55% | 1,741 |
Jul 2, 2024 | 23.74 | 23.82 | 23.00 | 23.61 | 23.61 | 1.16% | 8,373 |
Jul 1, 2024 | 23.34 | 23.75 | 22.57 | 23.34 | 23.34 | -2.67% | 18,164 |
Jun 28, 2024 | 23.98 | 24.00 | 23.20 | 23.98 | 23.98 | 1.57% | 69,795 |
Jun 27, 2024 | 23.00 | 24.83 | 23.00 | 23.61 | 23.61 | 5.03% | 9,018 |
Jun 26, 2024 | 22.95 | 23.37 | 22.48 | 22.48 | 22.48 | -1.14% | 9,989 |
Jun 25, 2024 | 23.50 | 23.50 | 22.74 | 22.74 | 22.74 | -1.47% | 6,339 |
Jun 24, 2024 | 22.60 | 23.38 | 22.50 | 23.08 | 23.08 | 0.13% | 13,294 |
Jun 21, 2024 | 23.17 | 23.77 | 22.75 | 23.05 | 23.05 | -0.60% | 23,085 |
Jun 20, 2024 | 23.40 | 23.40 | 23.01 | 23.19 | 23.19 | -1.36% | 6,517 |
Jun 18, 2024 | 24.22 | 24.27 | 23.51 | 23.51 | 23.51 | -2.89% | 12,451 |
Jun 17, 2024 | 24.14 | 24.21 | 23.69 | 24.21 | 24.21 | 1.81% | 6,089 |
Jun 14, 2024 | 24.15 | 24.15 | 23.52 | 23.78 | 23.78 | 0.38% | 8,771 |
Jun 13, 2024 | 23.96 | 24.10 | 23.24 | 23.69 | 23.69 | -1.99% | 4,799 |
Jun 12, 2024 | 23.89 | 24.95 | 23.49 | 24.17 | 24.17 | 4.63% | 14,357 |
Jun 11, 2024 | 23.58 | 23.95 | 22.51 | 23.10 | 23.10 | -5.13% | 14,022 |
Jun 10, 2024 | 24.16 | 24.44 | 23.95 | 24.35 | 24.35 | -2.91% | 10,088 |
Jun 7, 2024 | 24.90 | 25.35 | 24.47 | 25.08 | 25.08 | -0.75% | 10,228 |
Jun 6, 2024 | 24.81 | 25.27 | 24.81 | 25.27 | 25.27 | - | 4,134 |
Jun 5, 2024 | 24.75 | 25.27 | 24.51 | 25.27 | 25.27 | 2.52% | 9,633 |
Jun 4, 2024 | 25.26 | 25.38 | 24.51 | 24.65 | 24.65 | -2.61% | 10,144 |