Onity Group Inc. (FRA:OW0A)
Germany
· Delayed Price · Currency is EUR 37.80
+0.40 (1.07%)
At close: Dec 4, 2025
Onity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Dec 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Nov 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Nov 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 8.05% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | - |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Nov 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Nov 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | - |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.75% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.26% | - |
| Oct 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Oct 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Oct 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Oct 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Oct 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Oct 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Oct 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Sep 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Sep 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Sep 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.65% | - |
| Sep 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Sep 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Sep 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Sep 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Sep 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Sep 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Sep 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Aug 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Aug 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Aug 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.76% | - |
| Aug 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Aug 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Aug 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Aug 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Aug 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Aug 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Aug 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Aug 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Aug 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Aug 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Aug 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Aug 6, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Aug 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jul 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jul 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Jul 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jul 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Jul 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |