Onity Group Inc. ONIT
NYSE · United States · Finance
$27.55-0.78 (-2.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $34.37 | -2.02% | $35.61 | $35.61 | $34.29 | 38.10K |