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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	43.96	42.68	42.68	44.27	41.67	95,602
September 15, 2025	45.82	44.06	44.06	45.82	44.06	35,930
September 12, 2025	45.04	45.53	45.53	45.83	44.96	30,925
September 11, 2025	43.74	45.44	45.44	45.67	43.74	48,224
September 10, 2025	43.8	43.72	43.72	45.5	43.49	57,329
September 09, 2025	43	43.49	43.49	43.56	42.72	37,400
September 08, 2025	42.36	43.38	43.38	43.72	42	54,506
September 05, 2025	42.71	42.28	42.28	43.26	41.92	53,029
September 04, 2025	42.27	42.61	42.61	42.76	41.75	42,844
September 03, 2025	41.64	42.06	42.06	42.87	41.2	53,803
September 02, 2025	41.13	41.62	41.62	42.02	41.12	72,519
August 29, 2025	42.46	41.37	41.37	42.46	40.92	68,821
August 28, 2025	42.55	42.13	42.13	42.55	40.5	95,100
August 27, 2025	42.18	42.21	42.21	43	41.88	35,707
August 26, 2025	40.89	42.38	42.38	42.99	40.67	63,000
August 25, 2025	41.62	41.17	41.17	41.62	40.95	26,600
August 22, 2025	40.06	41.48	41.48	41.6	39.85	64,821
August 21, 2025	39.78	39.61	39.61	40.39	39.4	23,422
August 20, 2025	40.15	40.18	40.18	40.37	39.51	30,800
August 19, 2025	39.31	40.03	40.03	40.07	39.24	33,100
August 18, 2025	39.84	39.61	39.61	40.57	39.08	37,543
August 15, 2025	41.64	39.93	39.93	41.64	39.84	66,700
August 14, 2025	41.27	41.5	41.5	41.62	40.72	45,457
August 13, 2025	40.47	41.37	41.37	41.85	39.44	58,222
August 12, 2025	39.44	40.27	40.27	40.49	38.85	66,322
August 11, 2025	38.34	39.08	39.08	39.71	38.34	54,800
August 08, 2025	39.01	38.35	38.35	39.82	38.01	44,500
August 07, 2025	40.25	38.69	38.69	40.25	38.68	68,445
August 06, 2025	39.99	39.92	39.92	41.93	38.55	109,300
August 05, 2025	38.8	38.81	38.81	39.24	36.95	52,841
August 04, 2025	36.67	37.53	37.53	38.36	36.1	54,543
August 01, 2025	37.19	37.19	37.19	37.97	36.01	47,300
July 31, 2025	37.48	37.72	37.72	38.49	37.25	35,132
July 30, 2025	38.34	37.73	37.73	39	37.46	29,500
July 29, 2025	38.65	38.34	38.34	38.7	37.78	29,500
July 28, 2025	38.39	38.35	38.35	38.55	37.83	34,600
July 25, 2025	38.47	38.4	38.4	38.55	37.35	30,500
July 24, 2025	38.32	38.5	38.5	38.96	37.84	49,200
July 23, 2025	37.46	38.38	38.38	39.44	37.05	160,900
July 22, 2025	36.83	37.15	37.15	37.5	36.49	35,312
July 21, 2025	36.56	36.65	36.65	37.64	36.35	22,200
July 18, 2025	37.54	36.53	36.52	37.61	36.25	26,275
July 17, 2025	36.75	37.35	37.35	37.46	36.35	28,100
July 16, 2025	36.83	36.89	36.89	36.99	35.93	62,118
July 15, 2025	37.43	36.68	36.68	37.82	36.35	34,400
July 14, 2025	36.76	37.42	37.42	37.64	36.51	24,910
July 11, 2025	39.15	37.06	37.06	39.15	36.81	47,211
July 10, 2025	39.15	39.27	39.27	39.49	38.52	28,700
July 09, 2025	38.7	38.99	38.99	38.99	38.24	48,106
July 08, 2025	37.95	38.33	38.33	38.99	37.81	50,726
July 07, 2025	38.59	37.74	37.74	38.98	37.23	73,800
July 03, 2025	38.64	38.67	38.67	39.15	38.3	24,844
July 02, 2025	38.52	38.29	38.29	39.14	38.16	33,745
July 01, 2025	38	38.44	38.44	38.79	37.2	42,608
June 30, 2025	37.57	38.17	38.17	38.21	37.57	27,300
June 27, 2025	37.63	37.57	37.57	38.07	37.04	92,129
June 26, 2025	36.4	37.46	37.46	37.56	36.4	36,100
June 25, 2025	37.41	36.64	36.64	37.41	36.27	59,703
June 24, 2025	37.66	37.26	37.26	37.99	37.12	27,527
June 23, 2025	37.4	37.63	37.63	37.75	36.57	38,912

Onity Group Inc. (ONIT) NYSE