Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	39.50	39.50	37.46	38.56	-	-0.90%	45,947
May 8, 2026	38.11	39.54	37.78	38.91	38.91	1.57%	81,054
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%	279,643
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%	107,088
Apr 27, 2026	46.02	46.74	45.25	45.87	45.87	-0.84%	89,454
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%	83,575
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%	112,616
Apr 20, 2026	45.23	45.93	44.94	45.25	45.25	-1.27%	38,273
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%	46,337
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%	45,465
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%	56,903
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%	45,104
Mar 25, 2026	37.85	38.75	37.85	38.39	38.39	2.78%	55,827
Mar 24, 2026	37.64	38.12	37.08	37.35	37.35	-2.25%	37,771
Mar 23, 2026	37.99	38.78	37.02	38.21	38.21	3.08%	45,772
Mar 20, 2026	38.56	38.63	37.00	37.07	37.07	-3.31%	146,030
Mar 19, 2026	38.00	38.79	37.81	38.34	38.34	-0.29%	58,143
Mar 18, 2026	38.68	40.08	38.38	38.45	38.45	-2.01%	83,884
Mar 17, 2026	39.09	39.57	38.79	39.24	39.24	2.83%	59,479
Mar 16, 2026	38.39	39.20	37.97	38.16	38.16	1.09%	66,561
Mar 13, 2026	38.50	39.19	37.11	37.75	37.75	-1.00%	66,533
Mar 12, 2026	38.05	39.26	37.17	38.13	38.13	-1.98%	52,642
Mar 11, 2026	38.71	40.18	38.18	38.90	38.90	-0.87%	67,442
Mar 10, 2026	39.86	40.39	38.92	39.24	39.24	-0.91%	72,193
Mar 9, 2026	39.05	40.28	37.49	39.60	39.60	0.56%	81,508
Mar 6, 2026	41.25	41.26	38.55	39.38	39.38	-4.70%	66,474
Mar 5, 2026	40.53	41.94	40.53	41.32	41.32	0.36%	54,260
Mar 4, 2026	43.20	43.20	40.75	41.17	41.17	-2.46%	85,164
Mar 3, 2026	41.53	42.96	41.53	42.21	42.21	-0.80%	48,658
Mar 2, 2026	41.28	42.77	41.28	42.55	42.55	1.53%	47,975