Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.32	38.00	36.78	37.02	37.02	0.30%	155,889
Jun 25, 2026	36.94	37.12	36.51	36.91	36.91	0.93%	39,662
Jun 24, 2026	36.21	37.21	35.77	36.57	36.57	2.12%	70,023
Jun 23, 2026	34.36	35.93	34.36	35.81	35.81	4.07%	75,411
Jun 22, 2026	36.43	37.23	33.86	34.41	34.41	-6.16%	72,416
Jun 18, 2026	38.20	38.54	36.54	36.67	36.67	-3.45%	109,442
Jun 17, 2026	37.74	38.69	37.11	37.98	37.98	-0.42%	131,933
Jun 16, 2026	37.16	38.45	37.02	38.14	38.14	3.33%	83,416
Jun 15, 2026	36.59	38.25	36.59	36.91	36.91	0.76%	84,691
Jun 12, 2026	37.24	37.61	36.54	36.63	36.63	-1.53%	66,945
Jun 11, 2026	37.77	37.77	36.25	37.20	37.20	0.08%	63,397
Jun 10, 2026	37.13	37.74	36.19	37.17	37.17	1.20%	53,641
Jun 9, 2026	36.90	37.60	36.57	36.73	36.73	2.00%	27,328
Jun 8, 2026	37.64	37.64	35.85	36.01	36.01	-2.23%	49,785
Jun 5, 2026	36.95	37.95	36.74	36.83	36.83	-0.46%	66,192
Jun 4, 2026	36.24	37.15	35.76	37.00	37.00	4.08%	60,107
Jun 3, 2026	36.51	36.62	35.29	35.55	35.55	-2.79%	85,943
Jun 2, 2026	35.23	38.94	35.23	36.57	36.57	8.00%	133,529
Jun 1, 2026	34.25	34.54	33.22	33.86	33.86	-1.97%	83,007
May 29, 2026	34.68	35.45	34.33	34.54	34.54	-1.57%	49,599
May 28, 2026	35.15	35.67	33.65	35.09	35.09	-0.31%	44,006
May 27, 2026	35.71	37.00	35.19	35.20	35.20	-1.46%	130,274
May 26, 2026	34.99	35.83	34.51	35.72	35.72	3.93%	63,254
May 22, 2026	35.61	35.61	34.29	34.37	34.37	-2.02%	35,629
May 21, 2026	34.50	35.19	33.80	35.08	35.08	1.39%	58,939
May 20, 2026	34.60	35.15	34.30	34.60	34.60	0.38%	47,983
May 19, 2026	35.22	36.50	34.42	34.47	34.47	-3.26%	72,003
May 18, 2026	35.59	37.16	34.80	35.63	35.63	0.59%	74,791
May 15, 2026	35.50	36.93	35.24	35.42	35.42	-1.45%	78,707
May 14, 2026	36.68	37.27	35.87	35.94	35.94	-3.00%	125,485
May 13, 2026	36.71	37.56	36.22	37.05	37.05	-0.54%	62,909
May 12, 2026	37.42	37.98	36.96	37.25	37.25	-1.95%	77,232
May 11, 2026	39.50	39.50	37.46	37.99	37.99	-2.36%	91,758
May 8, 2026	38.11	39.54	37.78	38.91	38.91	1.57%	83,357
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%	280,882
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%	107,090
Apr 27, 2026	46.02	46.74	45.25	45.87	45.87	-0.84%	91,040
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%	83,675
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%	112,719
Apr 20, 2026	45.23	45.93	44.94	45.25	45.25	-1.27%	43,408
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%	46,339
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%	47,369
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%	58,319
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%	45,414
Mar 25, 2026	37.85	38.75	37.85	38.39	38.39	2.78%	56,116
Mar 24, 2026	37.64	38.12	37.08	37.35	37.35	-2.25%	48,775
Mar 23, 2026	37.99	38.78	37.02	38.21	38.21	3.08%	45,779
Mar 20, 2026	38.56	38.63	37.00	37.07	37.07	-3.31%	154,535
Mar 19, 2026	38.00	38.79	37.81	38.34	38.34	-0.29%	60,882
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%	67,444
Mar 10, 2026	39.86	40.39	38.92	39.24	39.24	-0.91%	76,980
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%	66,599
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%	86,526
Mar 3, 2026	41.53	42.96	41.53	42.21	42.21	-0.80%	50,164
Mar 2, 2026	41.28	42.77	41.28	42.55	42.55	1.53%	48,764
Feb 27, 2026	42.40	42.50	41.50	41.91	41.91	-2.08%	60,171
Feb 26, 2026	42.74	43.59	42.32	42.80	42.80	1.06%	62,591
Feb 25, 2026	40.47	42.65	40.18	42.35	42.35	4.21%	59,169
Feb 24, 2026	40.67	41.11	40.16	40.64	40.64	-0.07%	36,135
Feb 23, 2026	42.31	43.07	40.46	40.67	40.67	-3.51%	71,545
Feb 20, 2026	42.58	42.87	41.24	42.15	42.15	-1.82%	78,932
Feb 19, 2026	43.80	43.80	42.37	42.93	42.93	-2.05%	51,356
Feb 18, 2026	45.28	45.53	43.37	43.83	43.83	-4.30%	47,616
Feb 17, 2026	46.03	47.62	45.51	45.80	45.80	0.37%	51,097
Feb 13, 2026	44.32	47.00	43.31	45.63	45.63	4.49%	63,180
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%	31,317
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%	38,981
Feb 4, 2026	43.48	43.73	42.46	42.85	42.85	-0.26%	86,519
Feb 3, 2026	44.08	45.79	42.07	42.96	42.96	-3.44%	73,539