Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	42.40	42.50	41.50	41.91	41.91	-2.08%	58,023
Feb 26, 2026	42.74	43.59	42.32	42.80	42.80	1.06%	60,001
Feb 25, 2026	40.47	42.65	40.18	42.35	42.35	4.21%	58,425
Feb 24, 2026	40.67	41.11	40.16	40.64	40.64	-0.07%	33,161
Feb 23, 2026	42.31	43.07	40.46	40.67	40.67	-3.51%	71,345
Feb 20, 2026	42.58	42.87	41.24	42.15	42.15	-1.82%	77,783
Feb 19, 2026	43.80	43.80	42.37	42.93	42.93	-2.05%	44,274
Feb 18, 2026	45.28	45.53	43.37	43.83	43.83	-4.30%	47,615
Feb 17, 2026	46.03	47.62	45.51	45.80	45.80	0.37%	51,095
Feb 13, 2026	44.32	47.00	43.31	45.63	45.63	4.49%	57,847
Feb 12, 2026	44.85	45.19	41.40	43.67	43.67	6.12%	103,510
Feb 11, 2026	41.70	41.70	40.01	41.15	41.15	-1.08%	78,755
Feb 10, 2026	41.66	42.32	41.11	41.60	41.60	0.31%	35,791
Feb 9, 2026	42.29	42.54	41.27	41.47	41.47	-1.89%	31,304
Feb 6, 2026	42.72	43.65	42.03	42.27	42.27	-0.26%	62,757
Feb 5, 2026	42.82	43.25	41.81	42.38	42.38	-1.10%	38,924
Feb 4, 2026	43.48	43.73	42.46	42.85	42.85	-0.26%	74,924
Feb 3, 2026	44.08	45.79	42.07	42.96	42.96	-3.44%	73,529
Feb 2, 2026	45.23	45.95	44.26	44.49	44.49	-1.61%	81,967
Jan 30, 2026	47.54	47.60	44.46	45.22	45.22	-5.75%	89,479
Jan 29, 2026	47.32	48.00	46.94	47.98	47.98	1.63%	56,266
Jan 28, 2026	51.79	51.79	46.82	47.21	47.21	-9.04%	83,994
Jan 27, 2026	51.20	51.99	50.87	51.90	51.90	1.39%	81,037
Jan 26, 2026	51.18	51.99	50.00	51.19	51.19	-0.97%	63,894
Jan 23, 2026	50.96	51.80	50.22	51.69	51.69	0.62%	50,895
Jan 22, 2026	51.27	52.44	50.76	51.37	51.37	1.08%	43,134
Jan 21, 2026	50.72	51.76	50.28	50.82	50.82	0.28%	50,163
Jan 20, 2026	52.00	52.02	50.17	50.68	50.68	-3.80%	60,331
Jan 16, 2026	53.16	54.10	52.36	52.68	52.68	-1.26%	63,442
Jan 15, 2026	51.33	54.10	51.33	53.35	53.35	3.85%	121,361
Jan 14, 2026	50.54	52.10	50.54	51.37	51.37	0.82%	78,640
Jan 13, 2026	51.03	52.10	50.77	50.95	50.95	-0.97%	98,337
Jan 12, 2026	49.47	52.06	49.09	51.45	51.45	2.94%	93,231
Jan 9, 2026	46.80	51.00	46.75	49.98	49.98	6.66%	470,876
Jan 8, 2026	45.61	47.10	44.43	46.86	46.86	2.18%	172,372
Jan 7, 2026	44.70	46.00	43.85	45.86	45.86	3.33%	52,341
Jan 6, 2026	43.98	45.62	42.00	44.38	44.38	0.41%	57,948
Jan 5, 2026	44.28	45.74	44.13	44.20	44.20	0.16%	65,168
Jan 2, 2026	45.71	45.71	43.85	44.13	44.13	-3.63%	30,529
Dec 31, 2025	46.00	46.47	45.30	45.79	45.79	-0.15%	38,644
Dec 30, 2025	42.92	46.30	42.92	45.86	45.86	2.85%	70,203
Dec 29, 2025	42.74	44.83	42.74	44.59	44.59	0.91%	49,430
Dec 26, 2025	44.26	44.84	43.26	44.19	44.19	0.96%	36,104
Dec 24, 2025	43.51	44.09	43.31	43.77	43.77	-0.30%	15,336
Dec 23, 2025	43.99	44.27	43.80	43.90	43.90	-0.16%	24,380
Dec 22, 2025	44.43	45.08	43.61	43.97	43.97	-1.24%	42,442
Dec 19, 2025	45.30	45.80	44.52	44.52	44.52	-2.05%	51,196
Dec 18, 2025	45.10	45.62	44.80	45.45	45.45	1.34%	74,600
Dec 17, 2025	44.85	45.05	44.42	44.85	44.85	0.67%	53,936
Dec 16, 2025	45.10	45.10	44.26	44.55	44.55	-0.76%	38,703
Dec 15, 2025	44.81	45.10	43.99	44.89	44.89	0.70%	22,261
Dec 12, 2025	44.64	45.01	44.33	44.58	44.58	0.11%	30,377
Dec 11, 2025	43.81	44.69	43.31	44.53	44.53	1.41%	30,160
Dec 10, 2025	43.40	44.35	43.21	43.91	43.91	1.74%	47,775
Dec 9, 2025	41.48	43.69	41.48	43.16	43.16	0.28%	28,323
Dec 8, 2025	43.20	43.93	42.77	43.04	43.04	-1.35%	37,463
Dec 5, 2025	43.82	44.59	43.37	43.63	43.63	0.07%	30,387
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