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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	39.05	39.6	39.6	40.28	37.49	81,508
March 06, 2026	41.25	39.38	39.38	41.26	38.55	66,471
March 05, 2026	40.53	41.32	41.32	41.94	40.53	54,300
March 04, 2026	43.2	41.17	41.17	43.2	40.75	86,526
March 03, 2026	41.53	42.21	42.21	42.96	41.53	50,200
March 02, 2026	41.28	42.55	42.55	42.77	41.28	48,800
February 27, 2026	42.4	41.91	41.91	42.5	41.5	60,200
February 26, 2026	42.74	42.8	42.8	43.59	42.32	62,600
February 25, 2026	40.47	42.35	42.35	42.65	40.18	59,200
February 24, 2026	40.67	40.64	40.64	41.11	40.16	36,135
February 23, 2026	42.31	40.67	40.67	43.07	40.46	71,545
February 20, 2026	42.58	42.15	42.15	42.87	41.24	78,932
February 19, 2026	43.8	42.93	42.93	43.8	42.37	51,400
February 18, 2026	45.28	43.83	43.83	45.53	43.37	47,616
February 17, 2026	46.03	45.8	45.8	47.62	45.51	51,100
February 13, 2026	44.32	45.63	45.63	47	43.31	63,200
February 12, 2026	44.85	43.67	43.67	45.19	41.4	103,510
February 11, 2026	41.7	41.15	41.15	41.7	40.01	78,800
February 10, 2026	41.66	41.6	41.6	42.32	41.11	35,791
February 09, 2026	42.29	41.47	41.47	42.54	41.27	31,317
February 06, 2026	42.72	42.27	42.27	43.65	42.03	62,800
February 05, 2026	42.82	42.38	42.38	43.25	41.81	38,981
February 04, 2026	43.48	42.85	42.85	43.73	42.46	74,386
February 03, 2026	44.08	42.96	42.95	45.79	42.07	73,529
February 02, 2026	45.23	44.49	44.49	45.95	44.26	82,000
January 30, 2026	47.54	45.22	45.22	47.6	44.46	89,500
January 29, 2026	47.32	47.98	47.98	48	46.94	56,300
January 28, 2026	50.47	47.21	47.21	51.79	46.82	83,992
January 27, 2026	51.2	51.9	51.9	51.99	50.87	81,037
January 26, 2026	51.18	51.19	51.19	51.99	50	63,900
January 23, 2026	50.96	51.69	51.69	51.8	50.22	65,547
January 22, 2026	51.27	51.37	51.37	52.44	50.76	43,134
January 21, 2026	50.72	50.82	50.82	51.76	50.28	50,200
January 20, 2026	52	50.68	50.68	52.02	50.44	60,332
January 16, 2026	53.16	52.68	52.68	54.1	52.36	65,100
January 15, 2026	51.33	53.35	53.35	54.1	51.33	121,400
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

Onity Group Inc. (ONIT) NYSE