Onity Group Inc. ONIT
NYSE · Amerika Birleşik Devletleri · Finans
$27,55-0,78 (-%2,75)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |