Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
38.38
-0.89 (-2.27%)
Jul 11, 2025, 11:41 AM - Market open

Onity Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 2025 37.57 38.21 37.57 38.17 38.17 1.60% 27,273
Jun 27, 2025 37.63 38.07 37.04 37.57 37.57 0.29% 92,129
Jun 26, 2025 36.40 37.56 36.40 37.46 37.46 2.24% 36,083
Jun 25, 2025 37.41 37.41 36.27 36.64 36.64 -1.66% 59,703
Jun 24, 2025 37.66 37.99 37.12 37.26 37.26 -0.98% 27,527
Jun 23, 2025 37.40 37.75 36.57 37.63 37.63 0.51% 38,912
Jun 20, 2025 37.78 38.00 36.64 37.44 37.44 0.11% 55,545
Jun 18, 2025 36.56 38.00 36.51 37.40 37.40 2.75% 38,066
Jun 17, 2025 36.75 37.86 36.10 36.40 36.40 -1.27% 25,466
Jun 16, 2025 37.94 38.50 36.62 36.87 36.87 -1.99% 41,340
Jun 13, 2025 38.22 38.22 37.11 37.62 37.62 -3.04% 30,943
Jun 12, 2025 38.71 38.97 37.31 38.80 38.80 -0.44% 21,803
Jun 11, 2025 37.89 39.89 37.89 38.97 38.97 2.53% 41,860
Jun 10, 2025 37.30 38.01 37.04 38.01 38.01 1.99% 48,117
Jun 9, 2025 37.59 37.75 36.91 37.27 37.27 -0.03% 30,645
Jun 6, 2025 37.11 37.60 36.97 37.28 37.28 0.62% 22,326
Jun 5, 2025 37.07 37.65 36.48 37.05 37.05 -0.24% 35,891
Jun 4, 2025 37.55 37.75 36.79 37.14 37.14 -1.64% 29,327
Jun 3, 2025 37.09 38.10 37.01 37.76 37.76 2.03% 51,380
Jun 2, 2025 37.00 38.15 36.94 37.01 37.01 -0.13% 56,487
May 30, 2025 37.84 38.06 36.77 37.06 37.06 -2.06% 45,359
May 29, 2025 38.06 38.77 37.27 37.84 37.84 -0.58% 27,820
May 28, 2025 38.56 38.85 37.98 38.06 38.06 -0.99% 38,938
May 27, 2025 36.48 38.95 36.33 38.44 38.44 6.66% 58,585
May 23, 2025 36.07 37.78 35.80 36.04 36.04 -2.30% 64,506
May 22, 2025 37.65 39.63 36.72 36.89 36.89 -2.02% 24,811
May 21, 2025 39.14 39.50 37.03 37.65 37.65 -4.90% 37,925
May 20, 2025 37.94 40.36 37.81 39.59 39.59 4.35% 50,200
May 19, 2025 38.05 38.70 37.75 37.94 37.94 -0.65% 38,911
May 16, 2025 38.65 39.13 37.61 38.19 38.19 -1.37% 26,752
May 15, 2025 39.24 39.71 38.62 38.72 38.72 -1.15% 44,942
May 14, 2025 38.37 39.35 37.95 39.17 39.17 1.74% 70,651
May 13, 2025 39.02 39.49 38.44 38.50 38.50 -0.49% 38,208
May 12, 2025 38.18 39.18 38.14 38.69 38.69 2.25% 52,701
May 9, 2025 38.20 38.20 37.30 37.84 37.84 0.80% 29,164
May 8, 2025 37.38 38.62 37.30 37.54 37.54 1.27% 31,987
May 7, 2025 37.57 37.78 36.83 37.07 37.07 -0.51% 64,153
May 6, 2025 36.90 37.72 36.20 37.26 37.26 -0.51% 43,354
May 5, 2025 36.94 38.47 36.50 37.45 37.45 1.24% 83,414
May 2, 2025 37.37 37.40 35.66 36.99 36.99 -0.35% 39,259
May 1, 2025 37.19 38.97 36.08 37.12 37.12 -1.04% 71,412
Apr 30, 2025 37.00 39.44 35.45 37.51 37.51 5.57% 90,080
Apr 29, 2025 33.78 35.53 33.58 35.53 35.53 3.47% 35,820