Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.25	34.54	33.55	33.59	-	-2.75%	26,382
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
May 19, 2026	35.22	36.50	34.42	34.47	34.47	-3.26%	72,003
May 18, 2026	35.59	37.16	34.80	35.63	35.63	0.59%	74,791
May 15, 2026	35.50	36.93	35.24	35.42	35.42	-1.45%	78,707
May 14, 2026	36.68	37.27	35.87	35.94	35.94	-3.00%	125,485
May 13, 2026	36.71	37.56	36.22	37.05	37.05	-0.54%	62,909
May 12, 2026	37.42	37.98	36.96	37.25	37.25	-1.95%	77,232
May 11, 2026	39.50	39.50	37.46	37.99	37.99	-2.36%	91,758
May 8, 2026	38.11	39.54	37.78	38.91	38.91	1.57%	83,357
May 7, 2026	38.58	39.91	38.31	38.31	38.31	-0.96%	65,315
May 6, 2026	38.84	41.35	38.32	38.68	38.68	-0.15%	141,132
May 5, 2026	42.73	44.82	36.88	38.74	38.74	-18.08%	280,882
May 4, 2026	47.30	48.39	47.11	47.29	47.29	-0.94%	65,339
May 1, 2026	45.72	47.88	45.72	47.74	47.74	3.76%	56,557
Apr 30, 2026	45.00	46.46	45.00	46.01	46.01	0.46%	55,467
Apr 29, 2026	47.20	48.00	45.42	45.80	45.80	-4.08%	138,610
Apr 28, 2026	45.97	47.78	45.10	47.75	47.75	4.10%	107,090
Apr 27, 2026	46.02	46.74	45.25	45.87	45.87	-0.84%	91,040
Apr 24, 2026	46.43	47.25	45.07	46.26	46.26	-0.84%	83,870
Apr 23, 2026	46.77	47.23	46.50	46.65	46.65	0.11%	83,675
Apr 22, 2026	45.00	46.60	44.38	46.60	46.60	4.32%	61,921
Apr 21, 2026	45.53	46.17	44.58	44.67	44.67	-1.28%	112,719
Apr 20, 2026	45.23	45.93	44.94	45.25	45.25	-1.27%	43,408
Apr 17, 2026	44.34	46.02	44.34	45.83	45.83	4.90%	76,202
Apr 16, 2026	44.35	45.05	43.57	43.69	43.69	-2.15%	46,339
Apr 15, 2026	44.08	45.20	44.08	44.65	44.65	0.70%	31,528
Apr 14, 2026	43.46	44.77	43.46	44.34	44.34	2.10%	39,983
Apr 13, 2026	42.61	43.68	42.29	43.43	43.43	1.76%	42,234
Apr 10, 2026	43.12	43.12	42.32	42.68	42.68	-0.88%	28,191
Apr 9, 2026	42.17	43.20	41.00	43.06	43.06	1.60%	52,541
Apr 8, 2026	41.80	43.30	41.80	42.38	42.38	3.72%	47,369
Apr 7, 2026	40.43	41.64	40.43	40.86	40.86	-1.02%	54,209
Apr 6, 2026	39.58	41.57	39.58	41.28	41.28	4.06%	52,092
Apr 2, 2026	39.10	39.85	38.34	39.67	39.67	0.94%	25,304
Apr 1, 2026	39.42	39.71	39.22	39.30	39.30	0.08%	34,531
Mar 31, 2026	38.90	39.91	38.49	39.27	39.27	1.89%	45,195
Mar 30, 2026	37.79	38.70	36.89	38.54	38.54	2.66%	58,319
Mar 27, 2026	37.95	38.12	37.05	37.54	37.54	-2.06%	49,919
Mar 26, 2026	38.18	38.80	38.15	38.33	38.33	-0.16%	45,414
Mar 25, 2026	37.85	38.75	37.85	38.39	38.39	2.78%	56,116
Mar 24, 2026	37.64	38.12	37.08	37.35	37.35	-2.25%	48,775
Mar 23, 2026	37.99	38.78	37.02	38.21	38.21	3.08%	45,779
Mar 20, 2026	38.56	38.63	37.00	37.07	37.07	-3.31%	154,535