Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.37	27.99	27.05	27.97	27.97	2.34%	81,077
Nov 12, 2026	29.06	29.70	26.87	27.33	27.33	-3.22%	121,388
Nov 11, 2026	30.35	30.35	28.03	28.24	28.24	-7.23%	72,395
Nov 10, 2026	32.09	32.46	30.33	30.44	30.44	-5.20%	94,820
Nov 9, 2026	31.70	32.14	31.10	32.11	32.11	3.58%	92,165
Nov 6, 2026	31.44	33.30	30.78	31.00	31.00	-3.79%	108,364
Nov 5, 2026	31.06	32.45	30.61	32.22	32.22	4.95%	134,075
Nov 4, 2026	29.47	31.08	28.41	30.70	30.70	7.04%	97,608
Nov 3, 2026	28.90	29.27	28.48	28.68	28.68	-1.00%	74,499
Nov 2, 2026	27.62	29.49	27.62	28.97	28.97	5.27%	63,816
Oct 30, 2026	27.69	28.30	27.40	27.52	27.52	-0.86%	70,911
Oct 29, 2026	27.56	28.71	27.56	27.76	27.76	1.72%	87,452
Oct 28, 2026	26.64	27.52	26.02	27.29	27.29	4.20%	70,428
Oct 27, 2026	26.62	26.78	25.90	26.19	26.19	1.16%	88,249
Oct 26, 2026	25.81	26.61	25.73	25.89	25.89	0.74%	52,861
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%	100,278
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%	91,371
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