Onity Group Inc. (ONIT)
NYSE: ONIT
· Real-Time Price · USD
41.08
0.45 (1.11%)
At close: Sep 26, 2025, 3:59 PM
40.98
-0.24%
After-hours: Sep 26, 2025, 04:07 PM EDT
ONIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.68 | 41.30 | 40.60 | 40.98 | 40.98 | 0.86% | 36,379 |
| Sep 25, 2025 | 41.27 | 41.51 | 40.29 | 40.63 | 40.63 | -1.22% | 24,046 |
| Sep 24, 2025 | 42.02 | 42.02 | 40.90 | 41.13 | 41.13 | -1.60% | 33,345 |
| Sep 23, 2025 | 41.91 | 42.10 | 41.24 | 41.80 | 41.80 | -0.59% | 39,830 |
| Sep 22, 2025 | 43.00 | 43.25 | 41.79 | 42.05 | 42.05 | -2.00% | 49,200 |
| Sep 19, 2025 | 43.97 | 44.28 | 42.49 | 42.91 | 42.91 | -2.46% | 63,443 |
| Sep 18, 2025 | 44.10 | 44.10 | 43.05 | 43.99 | 43.99 | 0.21% | 37,300 |
| Sep 17, 2025 | 42.67 | 45.18 | 42.44 | 43.90 | 43.90 | 2.86% | 60,300 |
| Sep 16, 2025 | 43.96 | 44.27 | 41.50 | 42.68 | 42.68 | -3.13% | 95,602 |
| Sep 15, 2025 | 45.82 | 45.82 | 44.06 | 44.06 | 44.06 | -3.23% | 35,930 |
| Sep 12, 2025 | 45.04 | 45.83 | 44.96 | 45.53 | 45.53 | 0.20% | 30,925 |
| Sep 11, 2025 | 43.74 | 45.67 | 43.74 | 45.44 | 45.44 | 3.93% | 48,224 |
| Sep 10, 2025 | 43.80 | 45.50 | 43.49 | 43.72 | 43.72 | 0.53% | 57,329 |
| Sep 9, 2025 | 43.00 | 43.56 | 42.72 | 43.49 | 43.49 | 0.25% | 37,400 |
| Sep 8, 2025 | 42.36 | 43.72 | 42.00 | 43.38 | 43.38 | 2.60% | 54,506 |
| Sep 5, 2025 | 42.71 | 43.26 | 41.92 | 42.28 | 42.28 | -0.77% | 53,029 |
| 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 |