Onity Group Inc.

31.51
-0.96 (-2.96%)
At close: Mar 28, 2025, 3:59 PM

Onity Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 32.17 32.32 30.69 31.45 -1.02 -3.14% 20,513
Mar 27, 2025 31.96 32.59 31.86 32.47 0.17 0.53% 19,615
Mar 26, 2025 32.74 32.99 31.86 32.30 -0.14 -0.43% 13,800
Mar 25, 2025 33.05 33.05 32.35 32.44 -0.49 -1.49% 20,730
Mar 24, 2025 34.22 34.22 32.21 32.93 -0.64 -1.91% 41,200
Mar 21, 2025 34.00 35.30 33.43 33.57 -0.92 -2.67% 90,633
Mar 20, 2025 30.38 35.71 30.20 34.49 3.76 12.24% 161,600
Mar 19, 2025 30.34 31.08 30.34 30.73 0.54 1.79% 22,916
Mar 18, 2025 30.40 30.52 30.04 30.19 -0.22 -0.72% 22,203
Mar 17, 2025 30.29 30.57 30.10 30.41 0.13 0.43% 20,600
Mar 14, 2025 30.14 30.74 29.93 30.28 0.68 2.30% 35,800
Mar 13, 2025 29.73 30.21 29.52 29.60 -0.13 -0.44% 26,900
Mar 12, 2025 29.93 30.03 29.14 29.73 0.04 0.13% 35,027
Mar 11, 2025 29.55 30.03 28.64 29.69 0.11 0.37% 40,134
Mar 10, 2025 30.16 31.10 29.58 29.58 -1.14 -3.71% 39,316
Mar 7, 2025 30.82 31.04 30.60 30.72 -0.02 -0.07% 21,848
Mar 6, 2025 30.05 31.07 29.67 30.74 0.47 1.55% 39,700
Mar 5, 2025 30.37 31.05 30.00 30.27 0.05 0.17% 30,000
Mar 4, 2025 30.50 30.75 29.50 30.22 -0.35 -1.14% 63,400
Mar 3, 2025 32.39 32.70 30.56 30.57 -1.75 -5.41% 68,300
Feb 28, 2025 32.28 32.54 31.78 32.32 0.47 1.48% 25,700
Feb 27, 2025 32.76 32.76 31.80 31.85 -0.72 -2.21% 38,300
Feb 26, 2025 32.45 33.18 31.70 32.57 0.12 0.37% 70,241
Feb 25, 2025 31.59 32.81 31.19 32.45 1.00 3.18% 63,127
Feb 24, 2025 31.93 32.24 31.45 31.45 -0.49 -1.53% 44,109
Feb 21, 2025 32.83 32.83 31.88 31.94 -0.54 -1.66% 43,950
Feb 20, 2025 33.12 33.12 32.01 32.48 -0.69 -2.08% 43,812
Feb 19, 2025 32.84 33.76 32.40 33.17 -0.25 -0.75% 39,327
Feb 18, 2025 35.37 36.13 32.90 33.42 -2.24 -6.28% 148,109
Feb 14, 2025 36.00 36.52 35.50 35.66 -0.33 -0.92% 54,942
Feb 13, 2025 36.02 36.44 32.94 35.99 -3.26 -8.31% 98,700
Feb 12, 2025 39.75 40.08 39.11 39.25 -0.87 -2.17% 55,137
Feb 11, 2025 40.14 41.27 39.96 40.12 -0.01 -0.02% 39,900
Feb 10, 2025 39.24 40.46 37.39 40.13 1.27 3.27% 82,109
Feb 7, 2025 39.19 39.25 38.27 38.86 -0.51 -1.30% 36,045
Feb 6, 2025 36.70 39.39 36.35 39.37 2.73 7.45% 61,044
Feb 5, 2025 36.31 36.64 35.96 36.64 0.47 1.30% 53,036
Feb 4, 2025 35.65 36.20 34.85 36.17 0.35 0.98% 24,010
Feb 3, 2025 36.10 36.38 35.36 35.82 -0.30 -0.83% 47,810
Jan 31, 2025 35.71 36.21 35.13 36.12 0.19 0.53% 41,000
Jan 30, 2025 36.50 36.50 35.77 35.93 -0.06 -0.17% 26,900
Jan 29, 2025 36.00 36.25 35.61 35.99 0.08 0.22% 33,300
Jan 28, 2025 35.59 35.95 35.03 35.91 0.31 0.87% 34,142
Jan 27, 2025 35.34 36.16 35.14 35.60 0.23 0.65% 42,800
Jan 24, 2025 35.13 35.48 34.87 35.37 -0.08 -0.23% 19,800
Jan 23, 2025 34.82 35.48 34.78 35.45 0.71 2.04% 43,337
Jan 22, 2025 35.49 36.02 34.65 34.74 -0.75 -2.11% 70,602
Jan 21, 2025 34.00 35.60 34.00 35.49 1.54 4.54% 91,313
Jan 17, 2025 33.11 34.01 32.42 33.95 1.17 3.57% 63,900
Jan 16, 2025 32.24 33.06 31.77 32.78 0.61 1.90% 47,648