Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.04	35.04	33.90	34.34	34.34	-0.69%	76,597
Sep 10, 2026	34.08	35.00	34.08	34.58	34.58	0.55%	49,674
Sep 9, 2026	34.38	34.97	34.25	34.39	34.39	-1.35%	61,250
Sep 8, 2026	35.21	35.57	34.80	34.86	34.86	-1.69%	42,136
Sep 4, 2026	34.61	35.51	34.24	35.46	35.46	1.63%	56,962
Sep 3, 2026	34.46	35.29	34.16	34.89	34.89	2.32%	37,029
Sep 2, 2026	33.73	34.53	33.70	34.10	34.10	1.31%	74,585
Sep 1, 2026	33.95	34.20	33.22	33.66	33.66	-1.69%	74,532
Aug 31, 2026	35.40	35.41	33.90	34.24	34.24	-3.33%	57,705
Aug 28, 2026	34.51	35.54	34.50	35.42	35.42	2.67%	67,316
Aug 27, 2026	34.48	34.93	34.00	34.50	34.50	-0.06%	81,316
Aug 26, 2026	35.31	35.40	34.29	34.52	34.52	-1.82%	55,031
Aug 25, 2026	35.82	36.25	34.88	35.16	35.16	-1.84%	43,208
Aug 24, 2026	36.90	36.90	35.74	35.82	35.82	-0.58%	51,181
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