Onity Group Inc. (ONIT)
NYSE: ONIT
· Real-Time Price · USD
42.34
-0.27 (-0.63%)
At close: Sep 05, 2025, 3:59 PM
42.28
-0.14%
After-hours: Sep 05, 2025, 05:29 PM EDT
ONIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.27 | 42.76 | 41.75 | 42.61 | 42.61 | 1.31% | 42,844 |
| Sep 3, 2025 | 41.64 | 42.87 | 41.20 | 42.06 | 42.06 | 1.06% | 53,803 |
| Sep 2, 2025 | 41.13 | 42.02 | 41.12 | 41.62 | 41.62 | 0.60% | 72,519 |
| Aug 29, 2025 | 42.46 | 42.46 | 40.92 | 41.37 | 41.37 | -1.80% | 68,821 |
| Aug 28, 2025 | 42.55 | 42.55 | 40.50 | 42.13 | 42.13 | -0.19% | 95,100 |
| Aug 27, 2025 | 42.18 | 43.00 | 41.88 | 42.21 | 42.21 | -0.40% | 35,707 |
| Aug 26, 2025 | 40.89 | 42.99 | 40.67 | 42.38 | 42.38 | 2.94% | 63,000 |
| Aug 25, 2025 | 41.62 | 41.62 | 40.95 | 41.17 | 41.17 | -0.75% | 26,600 |
| Aug 22, 2025 | 40.06 | 41.60 | 39.85 | 41.48 | 41.48 | 4.72% | 64,821 |
| Aug 21, 2025 | 39.78 | 40.39 | 39.40 | 39.61 | 39.61 | -1.42% | 23,422 |
| Aug 20, 2025 | 40.15 | 40.37 | 39.51 | 40.18 | 40.18 | 0.37% | 30,800 |
| Aug 19, 2025 | 39.31 | 40.07 | 39.24 | 40.03 | 40.03 | 1.06% | 33,100 |
| Aug 18, 2025 | 39.84 | 40.57 | 39.08 | 39.61 | 39.61 | -0.80% | 37,543 |
| Aug 15, 2025 | 41.64 | 41.64 | 39.84 | 39.93 | 39.93 | -3.78% | 66,700 |
| Aug 14, 2025 | 41.27 | 41.62 | 40.72 | 41.50 | 41.50 | 0.31% | 45,457 |
| 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 |