Onity Group Inc. (ONIT)
NYSE: ONIT
· Real-Time Price · USD
40.77
-0.73 (-1.76%)
At close: Aug 15, 2025, 12:13 PM
ONIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.27 | 41.62 | 40.72 | 41.50 | 41.50 | 0.31% | 45,447 |
| Aug 13, 2025 | 40.47 | 41.85 | 39.44 | 41.37 | 41.37 | 2.73% | 58,222 |
| Aug 12, 2025 | 39.44 | 40.49 | 38.85 | 40.27 | 40.27 | 3.05% | 66,322 |
| Aug 11, 2025 | 38.34 | 39.71 | 38.34 | 39.08 | 39.08 | 1.90% | 54,800 |
| Aug 8, 2025 | 39.01 | 39.82 | 38.01 | 38.35 | 38.35 | -0.88% | 44,500 |
| Aug 7, 2025 | 40.25 | 40.25 | 38.68 | 38.69 | 38.69 | -3.08% | 68,445 |
| Aug 6, 2025 | 39.99 | 41.93 | 38.55 | 39.92 | 39.92 | 2.86% | 109,300 |
| Aug 5, 2025 | 38.80 | 39.24 | 36.95 | 38.81 | 38.81 | 3.41% | 52,841 |
| Aug 4, 2025 | 36.67 | 38.36 | 36.10 | 37.53 | 37.53 | 0.91% | 54,543 |
| Aug 1, 2025 | 37.19 | 37.97 | 36.01 | 37.19 | 37.19 | -1.41% | 47,300 |
| Jul 31, 2025 | 37.48 | 38.49 | 37.25 | 37.72 | 37.72 | -0.03% | 35,132 |
| Jul 30, 2025 | 38.34 | 39.00 | 37.46 | 37.73 | 37.73 | -1.59% | 29,500 |
| Jul 29, 2025 | 38.65 | 38.70 | 37.78 | 38.34 | 38.34 | -0.03% | 29,500 |
| Jul 28, 2025 | 38.39 | 38.55 | 37.83 | 38.35 | 38.35 | -0.13% | 34,600 |
| Jul 25, 2025 | 38.47 | 38.55 | 37.35 | 38.40 | 38.40 | -0.26% | 30,500 |
| Jul 24, 2025 | 38.32 | 38.96 | 37.84 | 38.50 | 38.50 | 0.31% | 49,200 |
| Jul 23, 2025 | 37.46 | 39.44 | 37.05 | 38.38 | 38.38 | 3.31% | 160,900 |
| Jul 22, 2025 | 36.83 | 37.50 | 36.49 | 37.15 | 37.15 | 1.36% | 35,312 |
| Jul 21, 2025 | 36.56 | 37.64 | 36.35 | 36.65 | 36.65 | 0.33% | 22,200 |
| Jul 18, 2025 | 37.54 | 37.61 | 36.25 | 36.53 | 36.53 | -2.20% | 26,400 |