Onity Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	39.02	39.49	38.44	38.50	38.50	-0.49%	38,208
May 12, 2025	38.18	39.18	38.14	38.69	38.69	2.25%	52,701
May 9, 2025	38.20	38.20	37.30	37.84	37.84	0.80%	29,164
May 8, 2025	37.38	38.62	37.30	37.54	37.54	1.27%	31,987
May 7, 2025	37.57	37.78	36.83	37.07	37.07	-0.51%	64,153
May 6, 2025	36.90	37.72	36.20	37.26	37.26	-0.51%	43,354
May 5, 2025	36.94	38.47	36.50	37.45	37.45	1.24%	83,414
May 2, 2025	37.37	37.40	35.66	36.99	36.99	-0.35%	39,259
May 1, 2025	37.19	38.97	36.08	37.12	37.12	-1.04%	71,412
Apr 30, 2025	37.00	39.44	35.45	37.51	37.51	5.57%	90,080
Apr 29, 2025	33.78	35.53	33.58	35.53	35.53	3.47%	35,820
Apr 28, 2025	32.94	34.56	32.91	34.34	34.34	3.87%	49,077
Apr 25, 2025	32.76	33.31	32.20	33.06	33.06	0.18%	21,701
Apr 24, 2025	31.44	33.30	31.07	33.00	33.00	4.30%	32,998
Apr 23, 2025	31.19	32.95	31.03	31.64	31.64	3.84%	33,008
Apr 22, 2025	30.00	31.05	29.27	30.47	30.47	3.82%	43,677
Apr 21, 2025	29.70	29.70	28.80	29.35	29.35	-2.26%	20,678
Apr 17, 2025	29.42	30.20	29.42	30.03	30.03	2.60%	41,924
Apr 16, 2025	29.13	29.72	28.83	29.27	29.27	-1.15%	16,521
Apr 15, 2025	29.94	30.27	29.33	29.61	29.61	-0.84%	21,314
Apr 14, 2025	28.24	30.26	28.24	29.86	29.86	5.96%	39,603
Apr 11, 2025	28.35	28.80	27.47	28.18	28.18	-1.30%	26,504
Apr 10, 2025	29.48	29.99	27.66	28.55	28.55	-5.46%	41,881
Apr 9, 2025	28.00	31.30	26.35	30.20	30.20	7.86%	114,541
Apr 8, 2025	27.48	30.27	27.48	28.00	28.00	6.46%	124,903
Apr 7, 2025	26.83	29.78	25.50	26.30	26.30	-4.50%	191,919
Apr 4, 2025	28.52	28.53	26.55	27.54	27.54	-7.68%	79,808
Apr 3, 2025	31.43	32.02	29.43	29.83	29.83	-7.36%	74,341
Apr 2, 2025	32.00	32.91	32.00	32.20	32.20	-0.22%	19,337
Apr 1, 2025	32.43	32.59	32.09	32.27	32.27	-0.15%	21,071
Mar 31, 2025	30.69	32.79	30.69	32.32	32.32	2.77%	45,866
Mar 28, 2025	32.17	32.32	30.69	31.45	31.45	-3.14%	20,613
Mar 27, 2025	31.96	32.59	31.86	32.47	32.47	0.53%	19,615
Mar 26, 2025	32.74	32.99	31.86	32.30	32.30	-0.43%	13,757
Mar 25, 2025	33.05	33.05	32.35	32.44	32.44	-1.49%	20,730
Mar 24, 2025	34.22	34.22	32.21	32.93	32.93	-1.91%	41,157
Mar 21, 2025	34.00	35.30	33.43	33.57	33.57	-2.67%	90,633
Mar 20, 2025	30.38	35.71	30.20	34.49	34.49	12.24%	161,593
Mar 19, 2025	30.34	31.08	30.34	30.73	30.73	1.79%	22,916
Mar 18, 2025	30.40	30.52	30.04	30.19	30.19	-0.72%	22,203
Mar 17, 2025	30.29	30.57	30.10	30.41	30.41	0.43%	20,595
Mar 14, 2025	30.14	30.74	29.93	30.28	30.28	2.30%	35,792
Mar 13, 2025	29.73	30.21	29.52	29.60	29.60	-0.44%	26,884
Mar 12, 2025	29.93	30.03	29.14	29.73	29.73	0.13%	35,027
Mar 11, 2025	29.55	30.03	28.64	29.69	29.69	0.37%	40,134
Mar 10, 2025	30.16	31.10	29.58	29.58	29.58	-3.71%	39,316
Mar 7, 2025	30.82	31.04	30.60	30.72	30.72	-0.07%	21,848
Mar 6, 2025	30.05	31.07	29.67	30.74	30.74	1.55%	39,689
Mar 5, 2025	30.37	31.05	30.00	30.27	30.27	0.17%	29,995
Mar 4, 2025	30.50	30.75	29.50	30.22	30.22	-1.14%	63,372