Onity Group Inc. (ONIT) NYSE

52.97

+1.6(+3.11%)

Updated at January 15 11:46AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.54	51.37	51.37	52.1	50.54	78,640
January 13, 2026	51.03	50.95	50.95	52.1	50.77	98,337
January 12, 2026	49.47	51.45	51.45	52.06	49.09	93,231
January 09, 2026	46.8	49.98	49.98	51	46.75	470,900
January 08, 2026	45.61	46.67	46.67	47.1	44.43	165,805
January 07, 2026	44.7	45.86	45.86	46	43.85	52,341
January 06, 2026	43.98	44.38	44.38	45.62	42	53,162
January 05, 2026	44.28	44.2	44.2	45.74	44.13	65,200
January 02, 2026	45.71	44.13	44.13	45.71	43.85	30,529
December 31, 2025	46	45.79	45.79	46.47	45.3	38,644
December 30, 2025	43.56	45.56	45.56	46.3	42.92	64,235
December 29, 2025	42.74	44.59	44.59	44.83	42.74	49,430
December 26, 2025	43.79	44.19	44.19	44.84	43.26	36,104
December 24, 2025	43.51	43.77	43.77	44.09	43.31	15,337
December 23, 2025	43.99	43.9	43.9	44.27	43.8	24,400
December 22, 2025	44.43	43.97	43.97	45.08	43.61	42,442
December 19, 2025	45.3	44.52	44.52	45.8	44.52	52,400
December 18, 2025	45.1	45.45	45.45	45.62	44.8	74,600
December 17, 2025	44.85	44.85	44.85	45.05	44.42	53,936
December 16, 2025	45.1	44.55	44.55	45.1	44.26	38,703
December 15, 2025	44.81	45.01	45.01	45.1	43.99	15,043
December 12, 2025	44.64	44.58	44.58	45.01	44.33	22,821
December 11, 2025	43.81	44.53	44.53	44.69	43.31	30,200
December 10, 2025	43.4	43.91	43.91	44.35	43.21	47,800
December 09, 2025	41.48	43.16	43.16	43.69	41.48	28,323
December 08, 2025	43.2	43.04	43.04	43.93	42.77	37,500
December 05, 2025	43.82	43.63	43.63	44.59	43.37	30,400
December 04, 2025	44.12	43.6	43.6	44.3	43.41	22,114
December 03, 2025	44	44.58	44.58	44.9	43.65	26,500
December 02, 2025	44.37	43.76	43.76	44.81	43.58	24,000
December 01, 2025	43.67	44.85	44.85	44.91	43.67	36,052
November 28, 2025	44.39	44.55	44.55	44.86	44	22,812
November 26, 2025	44.52	44.5	44.5	44.89	44.2	37,228
November 25, 2025	43.29	44.31	44.31	44.55	43.29	40,453
November 24, 2025	42.86	42.76	42.76	43.98	42.66	22,546
November 21, 2025	42.91	43.5	43.5	43.87	42.44	44,200
November 20, 2025	43.7	42.56	42.56	44.35	42.44	52,517
November 19, 2025	41.76	43.39	43.39	44.08	41.01	136,211
November 18, 2025	41.77	40.13	40.13	41.77	39.95	27,100
November 17, 2025	43.24	41.44	41.44	43.48	41.2	36,300
November 14, 2025	42.09	43.2	43.2	43.3	42.09	32,600
November 13, 2025	41.55	42.8	42.8	42.85	41.27	37,100
November 12, 2025	41.05	42.15	42.15	42.19	41.05	30,300
November 11, 2025	40.33	41.37	41.37	41.37	39.97	21,497
November 10, 2025	39.1	40.63	40.63	42	39.1	38,700
November 07, 2025	38.5	38.35	38.35	39.2	37.74	40,526
November 06, 2025	40.47	38.51	38.51	43.1	38.02	86,876
November 05, 2025	38.75	39.65	39.65	39.97	38.75	42,721
November 04, 2025	38.26	39.06	39.06	39.17	38.26	26,907
November 03, 2025	37.57	38.35	38.35	38.57	37.48	33,300
October 31, 2025	36.46	37.47	37.47	37.81	35.69	19,217
October 30, 2025	37.37	36.86	36.86	37.78	36.62	23,455
October 29, 2025	38.25	37.43	37.43	38.84	37	23,935
October 28, 2025	38.04	37.92	37.92	38.16	37.6	17,831
October 27, 2025	38.86	38.24	38.24	39.24	37.97	14,400
October 24, 2025	38.42	38.84	38.84	39.93	38.42	20,036
October 23, 2025	37.64	38.26	38.26	38.29	37.44	44,634
October 22, 2025	37.61	38	38	38.24	37.61	23,800
October 21, 2025	37.34	37.59	37.59	38.31	37.3	19,412
October 20, 2025	36.05	37.56	37.56	37.66	36.05	28,626