Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.04	38.04	35.24	36.03	36.03	0.33%	101,807
Aug 20, 2026	35.90	36.27	33.92	35.91	35.91	0.64%	108,582
Aug 19, 2026	37.79	38.36	35.46	35.68	35.68	-4.06%	74,454
Aug 18, 2026	38.36	39.51	37.19	37.19	37.19	-2.77%	50,586
Aug 17, 2026	38.87	39.44	37.54	38.25	38.25	-2.47%	53,448
Aug 14, 2026	39.16	39.42	38.89	39.22	39.22	-0.63%	66,281
Aug 13, 2026	38.57	39.52	38.41	39.47	39.47	2.87%	74,334
Aug 12, 2026	39.35	39.77	38.30	38.37	38.37	-2.17%	62,942
Aug 11, 2026	38.59	40.05	38.59	39.22	39.22	1.29%	43,158
Aug 10, 2026	39.40	39.97	38.30	38.72	38.72	-1.70%	67,975
Aug 7, 2026	37.09	40.24	37.05	39.39	39.39	6.66%	94,621
Aug 6, 2026	36.09	37.21	33.00	36.93	36.93	-2.94%	137,721
Aug 5, 2026	38.66	38.80	37.57	38.05	38.05	-0.16%	62,520
Aug 4, 2026	38.15	38.88	37.60	38.11	38.11	0.63%	65,696
Aug 3, 2026	36.75	38.06	36.74	37.87	37.87	3.30%	62,723
Jul 31, 2026	37.57	37.57	35.08	36.66	36.66	-2.00%	67,313
Jul 30, 2026	41.01	41.01	36.17	37.41	37.41	-7.72%	77,676
Jul 29, 2026	40.73	41.25	39.28	40.54	40.54	0.37%	47,277
Jul 28, 2026	40.45	41.04	39.73	40.39	40.39	1.36%	51,049
Jul 27, 2026	40.06	40.70	39.27	39.85	39.85	1.04%	41,149
Jul 24, 2026	38.24	40.00	38.24	39.44	39.44	1.68%	30,010
Jul 23, 2026	39.75	39.75	38.52	38.79	38.79	-2.93%	45,718
Jul 22, 2026	39.59	40.15	39.45	39.96	39.96	-0.10%	37,464
Jul 21, 2026	40.00	40.25	39.53	40.00	40.00	-0.05%	35,767
Jul 20, 2026	41.05	41.05	39.69	40.02	40.02	-1.94%	66,370
Jul 17, 2026	40.97	42.25	40.39	40.81	40.81	-1.66%	38,853
Jul 16, 2026	39.57	41.99	39.57	41.50	41.50	5.12%	62,423
Jul 15, 2026	38.85	40.51	38.32	39.48	39.48	2.47%	83,494
Jul 14, 2026	38.54	39.23	38.16	38.53	38.53	0.50%	74,316
Jul 13, 2026	37.00	39.51	37.00	38.34	38.34	-1.01%	58,932
Jul 10, 2026	38.32	38.98	36.94	38.73	38.73	1.23%	37,990
Jul 9, 2026	37.45	38.52	36.73	38.26	38.26	2.22%	41,623
Jul 8, 2026	37.49	38.36	37.14	37.43	37.43	-1.45%	55,915
Jul 7, 2026	39.15	39.39	37.73	37.98	37.98	-2.96%	48,539
Jul 6, 2026	39.31	39.86	38.13	39.14	39.14	0.46%	39,163
Jul 2, 2026	40.30	40.98	38.69	38.96	38.96	-3.33%	49,250
Jul 1, 2026	39.65	40.87	39.01	40.30	40.30	1.38%	63,015
Jun 30, 2026	38.85	40.89	38.85	39.75	39.75	0.79%	99,609
Jun 29, 2026	37.19	39.77	36.96	39.44	39.44	6.54%	100,727
Jun 26, 2026	37.32	38.00	36.78	37.02	37.02	0.30%	155,889
Jun 25, 2026	36.94	37.12	36.51	36.91	36.91	0.93%	39,662
Jun 24, 2026	36.21	37.21	35.77	36.57	36.57	2.12%	70,023
Jun 23, 2026	34.36	35.93	34.36	35.81	35.81	4.07%	75,411
Jun 22, 2026	36.43	37.23	33.86	34.41	34.41	-6.16%	72,416
Jun 18, 2026	38.20	38.54	36.54	36.67	36.67	-3.45%	109,442
Jun 17, 2026	37.74	38.69	37.11	37.98	37.98	-0.42%	131,933
Jun 16, 2026	37.16	38.45	37.02	38.14	38.14	3.33%	83,416
Jun 15, 2026	36.59	38.25	36.59	36.91	36.91	0.76%	84,691
Jun 12, 2026	37.24	37.61	36.54	36.63	36.63	-1.53%	66,945
Jun 11, 2026	37.77	37.77	36.25	37.20	37.20	0.08%	63,397