Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.97	47.78	45.10	47.75	47.75	4.10%	107,088
Apr 27, 2026	46.02	46.74	45.25	45.87	45.87	-0.84%	89,454
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%	83,575
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%	112,616
Apr 20, 2026	45.23	45.93	44.94	45.25	45.25	-1.27%	38,273
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%	46,337
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%	45,465
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%	56,903
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%	45,104
Mar 25, 2026	37.85	38.75	37.85	38.39	38.39	2.78%	55,827
Mar 24, 2026	37.64	38.12	37.08	37.35	37.35	-2.25%	37,771
Mar 23, 2026	37.99	38.78	37.02	38.21	38.21	3.08%	45,772
Mar 20, 2026	38.56	38.63	37.00	37.07	37.07	-3.31%	146,030
Mar 19, 2026	38.00	38.79	37.81	38.34	38.34	-0.29%	58,143
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%	67,442
Mar 10, 2026	39.86	40.39	38.92	39.24	39.24	-0.91%	72,193
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%	66,474
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