Onity Group Inc. - ONIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	37.19	37.12	37.12	38.97	36.08	71,412
April 30, 2025	37	37.51	37.51	39.44	35.45	90,100
April 29, 2025	33.78	35.53	35.53	35.53	33.58	35,820
April 28, 2025	32.94	34.34	34.34	34.56	32.91	49,100
April 25, 2025	32.76	33.06	33.06	33.31	32.2	21,701
April 24, 2025	31.44	33	33	33.3	31.07	33,000
April 23, 2025	31.19	31.64	31.64	32.95	31.03	33,008
April 22, 2025	30	30.47	30.47	31.05	29.27	43,700
April 21, 2025	29.7	29.35	29.35	29.7	28.8	20,700
April 17, 2025	29.42	30.03	30.03	30.2	29.42	41,924
April 16, 2025	29.13	29.27	29.27	29.72	28.83	16,521
April 15, 2025	29.94	29.61	29.61	30.27	29.33	21,314
April 14, 2025	28.24	29.86	29.86	30.26	28.24	39,603
April 11, 2025	28.35	28.18	28.18	28.8	27.47	26,504
April 10, 2025	29.48	28.55	28.55	29.99	27.66	41,900
April 09, 2025	28	30.2	30.2	31.3	26.35	114,541
April 08, 2025	27.48	28	28	30.27	27.48	124,903
April 07, 2025	26.83	26.3	26.3	29.78	25.5	191,919
April 04, 2025	28.52	27.54	27.54	28.53	26.55	79,808
April 03, 2025	31.43	29.7	29.7	32.02	29.51	62,625
April 02, 2025	32	32.2	32.2	32.91	32	19,337
April 01, 2025	32.43	32.27	32.27	32.58	32.09	21,100
March 31, 2025	30.69	32.32	32.32	32.79	30.69	45,900
March 28, 2025	32.17	31.45	31.45	32.32	30.69	20,513
March 27, 2025	31.96	32.47	32.47	32.59	31.86	19,615
March 26, 2025	32.74	32.3	32.3	32.99	31.86	13,800
March 25, 2025	33.05	32.44	32.44	33.05	32.35	20,730
March 24, 2025	34.22	32.93	32.93	34.22	32.21	41,200
March 21, 2025	34	33.57	33.57	35.3	33.43	90,633
March 20, 2025	30.38	34.49	34.49	35.71	30.2	161,600
March 19, 2025	30.34	30.73	30.73	31.08	30.34	22,916
March 18, 2025	30.4	30.19	30.19	30.52	30.04	22,203
March 17, 2025	30.29	30.41	30.41	30.57	30.1	20,600
March 14, 2025	30.14	30.28	30.28	30.74	29.93	35,800
March 13, 2025	29.73	29.6	29.6	30.21	29.52	26,884
March 12, 2025	29.93	29.73	29.73	30.03	29.14	35,027
March 11, 2025	29.55	29.69	29.69	30.03	28.64	40,134
March 10, 2025	30.16	29.58	29.58	31.1	29.58	39,316
March 07, 2025	30.82	30.72	30.72	31.04	30.6	21,848
March 06, 2025	30.05	30.74	30.74	31.07	29.67	39,700
March 05, 2025	30.37	30.27	30.27	31.05	30	30,000
March 04, 2025	30.5	30.22	30.22	30.75	29.5	63,400
March 03, 2025	32.39	30.57	30.57	32.7	30.56	68,300
February 28, 2025	32.28	32.32	32.32	32.54	31.78	25,669
February 27, 2025	32.76	31.85	31.85	32.76	31.8	38,300
February 26, 2025	32.45	32.57	32.57	33.18	31.7	70,241
February 25, 2025	31.59	32.45	32.45	32.81	31.19	63,127
February 24, 2025	31.93	31.45	31.45	32.24	31.45	44,109
February 21, 2025	32.83	31.94	31.94	32.83	31.88	43,941
February 20, 2025	33.12	32.48	32.48	33.12	32.01	43,812
February 19, 2025	32.84	33.17	33.17	33.76	32.4	39,327
February 18, 2025	35.37	33.42	33.42	36.13	32.9	148,109
February 14, 2025	36	35.66	35.66	36.52	35.5	54,942
February 13, 2025	36.02	35.99	35.99	36.44	32.94	98,700
February 12, 2025	39.75	39.25	39.25	40.08	39.11	55,137
February 11, 2025	40.14	40.12	40.12	41.27	39.96	39,900
February 10, 2025	39.24	40.13	40.13	40.46	37.39	82,109
February 07, 2025	39.19	38.86	38.86	39.25	38.27	36,045
February 06, 2025	36.7	39.37	39.37	39.39	36.35	61,044
February 05, 2025	36.31	36.64	36.64	36.64	35.96	53,036

Onity Group Inc. (ONIT) NYSE