Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.03	26.03	25.30	25.70	25.70	-2.13%	86,963
Oct 22, 2026	25.34	26.65	25.23	26.26	26.26	4.04%	100,276
Oct 21, 2026	25.90	26.22	25.18	25.24	25.24	-2.32%	59,267
Oct 20, 2026	25.80	26.94	25.70	25.84	25.84	1.02%	91,369
Oct 19, 2026	25.42	26.27	24.86	25.58	25.58	-0.04%	142,833
Oct 16, 2026	27.04	27.17	25.46	25.59	25.59	-4.05%	68,013
Oct 15, 2026	25.65	27.36	25.65	26.67	26.67	5.12%	155,953
Oct 14, 2026	26.40	26.42	25.08	25.37	25.37	-5.44%	124,296
Oct 13, 2026	27.34	27.79	26.34	26.83	26.83	-0.89%	82,829
Oct 12, 2026	26.47	28.08	25.78	27.07	27.07	1.77%	175,280
Oct 9, 2026	27.46	27.79	26.47	26.60	26.60	-3.06%	112,388
Oct 8, 2026	27.09	27.64	25.50	27.44	27.44	0.99%	222,498
Oct 7, 2026	27.70	28.25	26.98	27.17	27.17	-2.16%	186,177
Oct 6, 2026	27.66	28.12	27.05	27.77	27.77	0.98%	196,257
Oct 5, 2026	27.17	27.88	27.06	27.50	27.50	0.88%	134,017
Oct 2, 2026	28.02	28.53	27.06	27.26	27.26	-1.05%	149,304
Oct 1, 2026	28.25	29.29	27.34	27.55	27.55	-2.75%	309,145
Sep 30, 2026	29.37	29.74	28.10	28.33	28.33	-5.09%	94,858
Sep 29, 2026	29.61	30.45	29.24	29.85	29.85	1.26%	133,239
Sep 28, 2026	30.54	30.54	29.41	29.48	29.48	-4.13%	68,648
Sep 25, 2026	31.19	31.34	30.57	30.75	30.75	-0.84%	65,502
Sep 24, 2026	31.69	32.06	30.70	31.01	31.01	-1.49%	60,605
Sep 23, 2026	32.02	32.02	31.20	31.48	31.48	-1.78%	52,832
Sep 22, 2026	31.86	32.67	31.61	32.05	32.05	1.07%	71,095
Sep 21, 2026	31.92	32.49	31.44	31.71	31.71	-0.25%	61,416
Sep 18, 2026	31.84	32.77	31.55	31.79	31.79	-2.75%	70,142
Sep 17, 2026	34.72	34.72	32.62	32.69	32.69	-4.28%	73,826
Sep 16, 2026	34.69	35.10	33.73	34.15	34.15	-1.70%	66,273
Sep 15, 2026	34.43	35.77	33.73	34.74	34.74	1.49%	62,531
Sep 14, 2026	34.51	34.98	34.05	34.23	34.23	-0.32%	55,539
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