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