Onity Group Inc. ONIT
NYSE · Vereinigte Staaten · Finanzen
$27,55-0,78 (-2,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,55 | -2,75 % | $28,25 | $29,29 | $27,34 | 309,10K |
| 2026-09-30 | $28,33 | -5,09 % | $29,37 | $29,74 | $28,10 | 94,90K |
| 2026-09-29 | $29,85 | +1,26 % | $29,61 | $30,45 | $29,24 | 133,20K |
| 2026-09-28 | $29,48 | -4,13 % | $30,54 | $30,54 | $29,41 | 68,60K |
| 2026-09-25 | $30,75 | -0,84 % | $31,19 | $31,34 | $30,57 | 65,50K |
| 2026-09-24 | $31,01 | -1,49 % | $31,69 | $32,06 | $30,70 | 60,60K |
| 2026-09-23 | $31,48 | -1,78 % | $32,02 | $32,02 | $31,20 | 52,80K |
| 2026-09-22 | $32,05 | +1,07 % | $31,86 | $32,67 | $31,61 | 71,10K |
| 2026-09-21 | $31,71 | -0,25 % | $31,92 | $32,49 | $31,44 | 61,50K |
| 2026-09-18 | $31,79 | -2,75 % | $31,84 | $32,77 | $31,55 | 74,80K |
| 2026-09-17 | $32,69 | -4,28 % | $34,72 | $34,72 | $32,62 | 73,80K |
| 2026-09-16 | $34,15 | -1,70 % | $34,69 | $35,10 | $33,73 | 66,30K |
| 2026-09-15 | $34,74 | +1,49 % | $34,43 | $35,77 | $33,73 | 62,50K |
| 2026-09-14 | $34,23 | -0,32 % | $34,51 | $34,98 | $34,05 | 55,50K |
| 2026-09-11 | $34,34 | -0,69 % | $35,04 | $35,04 | $33,90 | 76,60K |
| 2026-09-10 | $34,58 | +0,55 % | $34,08 | $35,00 | $34,08 | 49,70K |
| 2026-09-09 | $34,39 | -1,35 % | $34,38 | $34,97 | $34,25 | 61,30K |
| 2026-09-08 | $34,86 | -1,69 % | $35,21 | $35,57 | $34,80 | 42,20K |
| 2026-09-04 | $35,46 | +1,63 % | $34,61 | $35,51 | $34,24 | 57,00K |
| 2026-09-03 | $34,89 | +2,32 % | $34,46 | $35,29 | $34,16 | 37,00K |
| 2026-09-02 | $34,10 | +1,31 % | $33,73 | $34,53 | $33,70 | 74,60K |
| 2026-09-01 | $33,66 | -1,69 % | $33,95 | $34,20 | $33,22 | 74,50K |
| 2026-08-31 | $34,24 | -3,33 % | $35,40 | $35,41 | $33,90 | 57,70K |
| 2026-08-28 | $35,42 | +2,67 % | $34,51 | $35,54 | $34,50 | 67,30K |
| 2026-08-27 | $34,50 | -0,06 % | $34,48 | $34,93 | $34,00 | 81,30K |
| 2026-08-26 | $34,52 | -1,82 % | $35,31 | $35,40 | $34,29 | 55,10K |
| 2026-08-25 | $35,16 | -1,84 % | $35,82 | $36,25 | $34,88 | 43,20K |
| 2026-08-24 | $35,82 | -0,58 % | $36,90 | $36,90 | $35,74 | 51,20K |
| 2026-08-21 | $36,03 | +0,33 % | $38,04 | $38,04 | $35,24 | 101,80K |
| 2026-08-20 | $35,91 | +0,64 % | $35,90 | $36,27 | $33,92 | 124,80K |
| 2026-08-19 | $35,68 | -4,06 % | $37,79 | $38,36 | $35,46 | 74,50K |
| 2026-08-18 | $37,19 | -2,77 % | $38,36 | $39,51 | $37,19 | 50,60K |
| 2026-08-17 | $38,25 | -2,47 % | $38,87 | $39,44 | $37,54 | 53,40K |
| 2026-08-14 | $39,22 | -0,63 % | $39,16 | $39,42 | $38,89 | 66,30K |
| 2026-08-13 | $39,47 | +2,87 % | $38,57 | $39,52 | $38,41 | 74,30K |
| 2026-08-12 | $38,37 | -2,17 % | $39,35 | $39,77 | $38,30 | 62,90K |
| 2026-08-11 | $39,22 | +1,29 % | $38,59 | $40,05 | $38,59 | 43,20K |
| 2026-08-10 | $38,72 | -1,70 % | $39,40 | $39,97 | $38,30 | 68,00K |
| 2026-08-07 | $39,39 | +6,66 % | $37,09 | $40,24 | $37,05 | 94,60K |
| 2026-08-06 | $36,93 | -2,94 % | $36,09 | $37,21 | $33,00 | 137,70K |
| 2026-08-05 | $38,05 | -0,16 % | $38,66 | $38,80 | $37,57 | 62,70K |
| 2026-08-04 | $38,11 | +0,63 % | $38,15 | $38,88 | $37,60 | 66,40K |
| 2026-08-03 | $37,87 | +3,30 % | $36,75 | $38,06 | $36,74 | 63,40K |
| 2026-07-31 | $36,66 | -2,00 % | $37,57 | $37,57 | $35,08 | 67,30K |
| 2026-07-30 | $37,41 | -7,72 % | $41,01 | $41,01 | $36,17 | 77,70K |
| 2026-07-29 | $40,54 | +0,37 % | $40,73 | $41,25 | $39,28 | 47,30K |
| 2026-07-28 | $40,39 | +1,36 % | $40,45 | $41,04 | $39,73 | 51,00K |
| 2026-07-27 | $39,85 | +1,04 % | $40,06 | $40,70 | $39,27 | 41,10K |
| 2026-07-24 | $39,44 | +1,68 % | $38,24 | $40,00 | $38,24 | 30,00K |
| 2026-07-23 | $38,79 | -2,93 % | $39,75 | $39,75 | $38,52 | 45,70K |
| 2026-07-22 | $39,96 | -0,10 % | $39,59 | $40,15 | $39,45 | 37,60K |
| 2026-07-21 | $40,00 | -0,05 % | $40,00 | $40,25 | $39,53 | 35,80K |
| 2026-07-20 | $40,02 | -1,94 % | $41,05 | $41,05 | $39,69 | 67,50K |
| 2026-07-17 | $40,81 | -1,66 % | $40,97 | $42,25 | $40,39 | 38,90K |
| 2026-07-16 | $41,50 | +5,12 % | $39,57 | $41,99 | $39,57 | 63,50K |
| 2026-07-15 | $39,48 | +2,47 % | $38,85 | $40,51 | $38,32 | 83,50K |
| 2026-07-14 | $38,53 | +0,50 % | $38,54 | $39,23 | $38,16 | 74,30K |
| 2026-07-13 | $38,34 | -1,01 % | $37,00 | $39,51 | $37,00 | 58,90K |
| 2026-07-10 | $38,73 | +1,23 % | $38,32 | $38,98 | $36,94 | 38,00K |
| 2026-07-09 | $38,26 | +2,22 % | $37,45 | $38,52 | $36,73 | 42,10K |
| 2026-07-08 | $37,43 | -1,45 % | $37,49 | $38,36 | $37,14 | 59,80K |
| 2026-07-07 | $37,98 | -2,96 % | $39,15 | $39,39 | $37,73 | 48,50K |
| 2026-07-06 | $39,14 | +0,46 % | $39,31 | $39,86 | $38,13 | 42,30K |
| 2026-07-02 | $38,96 | -3,33 % | $40,30 | $40,98 | $38,69 | 50,20K |
| 2026-07-01 | $40,30 | +1,38 % | $39,65 | $40,87 | $39,01 | 63,00K |
| 2026-06-30 | $39,75 | +0,79 % | $38,85 | $40,89 | $38,85 | 99,70K |
| 2026-06-29 | $39,44 | +6,54 % | $37,19 | $39,77 | $36,96 | 107,40K |
| 2026-06-26 | $37,02 | +0,30 % | $37,32 | $38,00 | $36,78 | 155,90K |
| 2026-06-25 | $36,91 | +0,93 % | $36,94 | $37,12 | $36,51 | 41,90K |
| 2026-06-24 | $36,57 | +2,12 % | $36,21 | $37,21 | $35,77 | 70,50K |
| 2026-06-23 | $35,81 | +4,07 % | $34,36 | $35,93 | $34,36 | 105,90K |
| 2026-06-22 | $34,41 | -6,16 % | $36,43 | $37,23 | $33,86 | 73,50K |
| 2026-06-18 | $36,67 | -3,45 % | $38,20 | $38,54 | $36,54 | 110,90K |
| 2026-06-17 | $37,98 | -0,42 % | $37,74 | $38,69 | $37,11 | 131,90K |
| 2026-06-16 | $38,14 | +3,33 % | $37,16 | $38,45 | $37,02 | 83,60K |
| 2026-06-15 | $36,91 | +0,76 % | $36,59 | $38,25 | $36,59 | 85,40K |
| 2026-06-12 | $36,63 | -1,53 % | $37,24 | $37,61 | $36,54 | 68,60K |
| 2026-06-11 | $37,20 | +0,08 % | $37,77 | $37,77 | $36,25 | 64,20K |
| 2026-06-10 | $37,17 | +1,20 % | $37,13 | $37,74 | $36,19 | 53,60K |
| 2026-06-09 | $36,73 | +2,00 % | $36,90 | $37,60 | $36,57 | 31,20K |
| 2026-06-08 | $36,01 | -2,23 % | $37,64 | $37,64 | $35,85 | 49,80K |
| 2026-06-05 | $36,83 | -0,46 % | $36,95 | $37,95 | $36,74 | 69,40K |
| 2026-06-04 | $37,00 | +4,08 % | $36,24 | $37,15 | $35,76 | 60,10K |
| 2026-06-03 | $35,55 | -2,79 % | $36,51 | $36,62 | $35,29 | 85,90K |
| 2026-06-02 | $36,57 | +8,00 % | $35,23 | $38,94 | $35,23 | 140,20K |
| 2026-06-01 | $33,86 | -1,97 % | $34,25 | $34,54 | $33,22 | 83,00K |
| 2026-05-29 | $34,54 | -1,57 % | $34,68 | $35,45 | $34,33 | 49,70K |
| 2026-05-28 | $35,09 | -0,31 % | $35,15 | $35,67 | $33,65 | 45,20K |
| 2026-05-27 | $35,20 | -1,46 % | $35,71 | $37,00 | $35,19 | 130,60K |
| 2026-05-26 | $35,72 | +3,93 % | $34,99 | $35,83 | $34,51 | 63,50K |