Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	37.13	37.74	36.19	37.17	37.17	1.20%	53,641
Jun 9, 2026	36.90	37.60	36.57	36.73	36.73	2.00%	27,328
Jun 8, 2026	37.64	37.64	35.85	36.01	36.01	-2.23%	49,785
Jun 5, 2026	36.95	37.95	36.74	36.83	36.83	-0.46%	66,192
Jun 4, 2026	36.24	37.15	35.76	37.00	37.00	4.08%	60,107
Jun 3, 2026	36.51	36.62	35.29	35.55	35.55	-2.79%	85,943
Jun 2, 2026	35.23	38.94	35.23	36.57	36.57	8.00%	133,529
Jun 1, 2026	34.25	34.54	33.22	33.86	33.86	-1.97%	83,007
May 29, 2026	34.68	35.45	34.33	34.54	34.54	-1.57%	49,599
May 28, 2026	35.15	35.67	33.65	35.09	35.09	-0.31%	44,006
May 27, 2026	35.71	37.00	35.19	35.20	35.20	-1.46%	130,274
May 26, 2026	34.99	35.83	34.51	35.72	35.72	3.93%	63,254
May 22, 2026	35.61	35.61	34.29	34.37	34.37	-2.02%	35,629
May 21, 2026	34.50	35.19	33.80	35.08	35.08	1.39%	58,939
May 20, 2026	34.60	35.15	34.30	34.60	34.60	0.38%	47,983