Onity Group Inc. (ONIT)
NYSE: ONIT · Real-Time Price · USD
43.63
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
Onity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.82 | 44.59 | 43.37 | 43.63 | 43.63 | 0.07% | 30,382 |
| Dec 4, 2025 | 44.12 | 44.30 | 43.41 | 43.60 | 43.60 | -2.20% | 22,114 |
| Dec 3, 2025 | 44.00 | 44.90 | 43.65 | 44.58 | 44.58 | 1.87% | 26,485 |
| Dec 2, 2025 | 44.37 | 44.81 | 43.58 | 43.76 | 43.76 | -2.43% | 23,976 |
| Dec 1, 2025 | 43.67 | 45.16 | 43.67 | 44.85 | 44.85 | 0.67% | 40,994 |
| Nov 28, 2025 | 44.39 | 44.86 | 44.00 | 44.55 | 44.55 | 0.11% | 22,812 |
| Nov 26, 2025 | 44.52 | 44.89 | 44.20 | 44.50 | 44.50 | 0.43% | 37,228 |
| Nov 25, 2025 | 43.29 | 44.55 | 43.29 | 44.31 | 44.31 | 3.62% | 40,453 |
| Nov 24, 2025 | 42.86 | 43.98 | 42.66 | 42.76 | 42.76 | -1.70% | 22,546 |
| Nov 21, 2025 | 42.91 | 43.87 | 42.44 | 43.50 | 43.50 | 2.21% | 44,157 |
| Nov 20, 2025 | 43.70 | 44.35 | 42.44 | 42.56 | 42.56 | -1.91% | 52,517 |
| Nov 19, 2025 | 41.76 | 44.08 | 41.01 | 43.39 | 43.39 | 8.12% | 136,211 |
| Nov 18, 2025 | 41.77 | 41.77 | 39.95 | 40.13 | 40.13 | -3.16% | 27,098 |
| Nov 17, 2025 | 43.24 | 43.48 | 41.20 | 41.44 | 41.44 | -4.07% | 36,275 |
| Nov 14, 2025 | 42.09 | 43.30 | 42.09 | 43.20 | 43.20 | 0.93% | 32,572 |
| Nov 13, 2025 | 41.55 | 42.85 | 41.27 | 42.80 | 42.80 | 1.54% | 37,053 |
| Nov 12, 2025 | 41.05 | 42.19 | 41.05 | 42.15 | 42.15 | 1.89% | 30,257 |
| Nov 11, 2025 | 40.33 | 41.51 | 39.97 | 41.37 | 41.37 | 1.82% | 25,445 |
| Nov 10, 2025 | 39.10 | 42.00 | 39.10 | 40.63 | 40.63 | 5.95% | 38,700 |
| Nov 7, 2025 | 38.50 | 39.20 | 37.74 | 38.35 | 38.35 | -0.42% | 41,874 |
| Nov 6, 2025 | 40.47 | 43.10 | 38.02 | 38.51 | 38.51 | -2.88% | 86,876 |
| Nov 5, 2025 | 38.75 | 39.97 | 38.75 | 39.65 | 39.65 | 1.51% | 42,882 |
| Nov 4, 2025 | 38.26 | 39.20 | 38.26 | 39.06 | 39.06 | 1.85% | 37,702 |
| Nov 3, 2025 | 37.57 | 38.57 | 37.48 | 38.35 | 38.35 | 2.35% | 33,299 |
| Oct 31, 2025 | 36.46 | 37.81 | 35.69 | 37.47 | 37.47 | 1.65% | 19,223 |
| Oct 30, 2025 | 37.37 | 37.78 | 36.62 | 36.86 | 36.86 | -1.52% | 23,458 |
| Oct 29, 2025 | 38.25 | 38.84 | 37.00 | 37.43 | 37.43 | -1.29% | 23,935 |
| Oct 28, 2025 | 38.04 | 38.16 | 37.60 | 37.92 | 37.92 | -0.84% | 17,847 |
| Oct 27, 2025 | 38.86 | 39.24 | 37.97 | 38.24 | 38.24 | -1.54% | 14,378 |
| Oct 24, 2025 | 38.42 | 39.93 | 38.42 | 38.84 | 38.84 | 1.52% | 20,036 |
| Oct 23, 2025 | 37.64 | 38.29 | 37.44 | 38.26 | 38.26 | 0.68% | 44,634 |
| Oct 22, 2025 | 37.61 | 38.25 | 37.61 | 38.00 | 38.00 | 1.09% | 23,776 |
| Oct 21, 2025 | 37.34 | 38.31 | 37.30 | 37.59 | 37.59 | 0.08% | 19,412 |
| Oct 20, 2025 | 36.05 | 37.66 | 36.05 | 37.56 | 37.56 | 4.74% | 28,626 |
| Oct 17, 2025 | 36.73 | 36.89 | 35.77 | 35.86 | 35.86 | -1.97% | 25,551 |
| Oct 16, 2025 | 37.96 | 37.96 | 35.50 | 36.58 | 36.58 | -3.51% | 25,999 |
| Oct 15, 2025 | 38.09 | 39.14 | 37.71 | 37.91 | 37.91 | - | 25,364 |
| Oct 14, 2025 | 35.92 | 38.14 | 35.92 | 37.91 | 37.91 | 4.12% | 31,269 |
| Oct 13, 2025 | 36.08 | 36.55 | 35.72 | 36.41 | 36.41 | 1.85% | 29,513 |
| Oct 10, 2025 | 36.32 | 36.76 | 35.64 | 35.75 | 35.75 | -1.41% | 39,640 |
| Oct 9, 2025 | 37.42 | 37.42 | 35.47 | 36.26 | 36.26 | -2.81% | 42,402 |
| Oct 8, 2025 | 36.97 | 37.34 | 36.76 | 37.31 | 37.31 | 1.55% | 31,227 |
| Oct 7, 2025 | 37.22 | 37.72 | 36.60 | 36.74 | 36.74 | -1.21% | 24,210 |
| Oct 6, 2025 | 37.74 | 38.30 | 37.15 | 37.19 | 37.19 | -1.95% | 29,396 |
| Oct 3, 2025 | 38.25 | 38.83 | 37.66 | 37.93 | 37.93 | 0.16% | 30,955 |
| Oct 2, 2025 | 39.30 | 39.30 | 37.60 | 37.87 | 37.87 | -3.42% | 34,427 |
| Oct 1, 2025 | 39.52 | 39.52 | 38.86 | 39.21 | 39.21 | -1.88% | 23,470 |
| Sep 30, 2025 | 40.27 | 40.27 | 39.37 | 39.96 | 39.96 | -0.92% | 32,661 |
| Sep 29, 2025 | 41.51 | 41.51 | 40.26 | 40.33 | 40.33 | -1.59% | 22,066 |
| Sep 26, 2025 | 40.68 | 41.30 | 40.60 | 40.98 | 40.98 | 0.86% | 36,379 |
| Sep 25, 2025 | 41.27 | 41.51 | 40.29 | 40.63 | 40.63 | -1.22% | 24,046 |
| Sep 24, 2025 | 42.02 | 42.02 | 40.90 | 41.13 | 41.13 | -1.60% | 33,345 |
| Sep 23, 2025 | 41.91 | 42.10 | 41.24 | 41.80 | 41.80 | -0.59% | 39,830 |
| Sep 22, 2025 | 43.00 | 43.25 | 41.79 | 42.05 | 42.05 | -2.00% | 49,196 |
| Sep 19, 2025 | 43.97 | 44.28 | 42.49 | 42.91 | 42.91 | -2.46% | 63,443 |
| Sep 18, 2025 | 44.10 | 44.10 | 43.05 | 43.99 | 43.99 | 0.21% | 37,290 |
| Sep 17, 2025 | 42.67 | 45.18 | 42.44 | 43.90 | 43.90 | 2.86% | 60,278 |
| Sep 16, 2025 | 43.96 | 44.27 | 41.50 | 42.68 | 42.68 | -3.13% | 95,602 |
| Sep 15, 2025 | 45.82 | 45.82 | 44.06 | 44.06 | 44.06 | -3.23% | 35,930 |
| Sep 12, 2025 | 45.04 | 45.83 | 44.96 | 45.53 | 45.53 | 0.20% | 30,925 |
| Sep 11, 2025 | 43.74 | 45.67 | 43.74 | 45.44 | 45.44 | 3.93% | 48,224 |
| Sep 10, 2025 | 43.80 | 45.50 | 43.49 | 43.72 | 43.72 | 0.53% | 57,329 |
| Sep 9, 2025 | 43.00 | 43.56 | 42.72 | 43.49 | 43.49 | 0.25% | 37,373 |
| Sep 8, 2025 | 42.36 | 43.72 | 42.00 | 43.38 | 43.38 | 2.60% | 54,506 |
| Sep 5, 2025 | 42.71 | 43.26 | 41.92 | 42.28 | 42.28 | -0.77% | 53,029 |
| Sep 4, 2025 | 42.27 | 42.76 | 41.75 | 42.61 | 42.61 | 1.31% | 42,844 |
| Sep 3, 2025 | 41.64 | 42.87 | 41.20 | 42.06 | 42.06 | 1.06% | 53,803 |
| Sep 2, 2025 | 41.13 | 42.02 | 41.12 | 41.62 | 41.62 | 0.60% | 72,519 |
| Aug 29, 2025 | 42.46 | 42.46 | 40.92 | 41.37 | 41.37 | -1.80% | 68,821 |
| Aug 28, 2025 | 42.55 | 42.55 | 40.50 | 42.13 | 42.13 | -0.19% | 95,063 |
| Aug 27, 2025 | 42.18 | 43.00 | 41.88 | 42.21 | 42.21 | -0.40% | 35,707 |
| Aug 26, 2025 | 40.89 | 42.99 | 40.67 | 42.38 | 42.38 | 2.94% | 62,957 |
| Aug 25, 2025 | 41.62 | 41.62 | 40.95 | 41.17 | 41.17 | -0.75% | 26,579 |
| Aug 22, 2025 | 40.06 | 41.60 | 39.85 | 41.48 | 41.48 | 4.72% | 64,821 |
| Aug 21, 2025 | 39.78 | 40.39 | 39.40 | 39.61 | 39.61 | -1.42% | 23,422 |
| Aug 20, 2025 | 40.15 | 40.37 | 39.51 | 40.18 | 40.18 | 0.37% | 30,762 |
| Aug 19, 2025 | 39.31 | 40.07 | 39.25 | 40.03 | 40.03 | 1.06% | 33,055 |
| Aug 18, 2025 | 39.84 | 40.57 | 39.08 | 39.61 | 39.61 | -0.80% | 37,543 |
| Aug 15, 2025 | 41.64 | 41.64 | 39.84 | 39.93 | 39.93 | -3.78% | 66,678 |
| Aug 14, 2025 | 41.27 | 41.62 | 40.72 | 41.50 | 41.50 | 0.31% | 45,457 |
| Aug 13, 2025 | 40.47 | 41.85 | 39.44 | 41.37 | 41.37 | 2.73% | 58,222 |
| Aug 12, 2025 | 39.44 | 40.49 | 38.85 | 40.27 | 40.27 | 3.05% | 66,322 |
| Aug 11, 2025 | 38.34 | 39.71 | 38.34 | 39.08 | 39.08 | 1.90% | 54,759 |
| Aug 8, 2025 | 39.01 | 39.82 | 38.01 | 38.35 | 38.35 | -0.88% | 44,485 |
| Aug 7, 2025 | 40.25 | 40.25 | 38.68 | 38.69 | 38.69 | -3.08% | 68,445 |
| Aug 6, 2025 | 39.99 | 41.93 | 38.55 | 39.92 | 39.92 | 2.86% | 109,291 |
| Aug 5, 2025 | 38.80 | 39.24 | 36.95 | 38.81 | 38.81 | 3.41% | 52,841 |
| Aug 4, 2025 | 36.67 | 38.36 | 36.10 | 37.53 | 37.53 | 0.91% | 54,543 |
| Aug 1, 2025 | 37.19 | 37.97 | 36.01 | 37.19 | 37.19 | -1.41% | 47,273 |
| Jul 31, 2025 | 37.48 | 38.50 | 37.25 | 37.72 | 37.72 | -0.03% | 35,132 |
| Jul 30, 2025 | 38.34 | 39.00 | 37.46 | 37.73 | 37.73 | -1.59% | 29,466 |
| Jul 29, 2025 | 38.65 | 38.70 | 37.78 | 38.34 | 38.34 | -0.03% | 29,498 |
| Jul 28, 2025 | 38.39 | 38.55 | 37.83 | 38.35 | 38.35 | -0.13% | 34,568 |
| Jul 25, 2025 | 38.47 | 38.55 | 37.35 | 38.40 | 38.40 | -0.26% | 30,484 |
| Jul 24, 2025 | 38.32 | 38.96 | 37.84 | 38.50 | 38.50 | 0.31% | 49,184 |
| Jul 23, 2025 | 37.46 | 39.44 | 37.05 | 38.38 | 38.38 | 3.31% | 160,894 |
| Jul 22, 2025 | 36.83 | 37.50 | 36.49 | 37.15 | 37.15 | 1.36% | 35,312 |
| Jul 21, 2025 | 36.56 | 37.64 | 36.35 | 36.65 | 36.65 | 0.33% | 22,191 |
| Jul 18, 2025 | 37.54 | 37.61 | 36.25 | 36.53 | 36.53 | -2.20% | 26,378 |
| Jul 17, 2025 | 36.75 | 37.46 | 36.35 | 37.35 | 37.35 | 1.25% | 28,089 |