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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	36.73	35.86	35.86	36.89	35.77	25,600
October 16, 2025	37.96	36.58	36.58	37.96	35.5	26,000
October 15, 2025	38.09	37.91	37.91	39.14	37.71	25,400
October 14, 2025	35.92	37.91	37.91	38.14	35.92	31,300
October 13, 2025	36.08	36.41	36.41	36.55	35.72	29,513
October 10, 2025	36.32	35.75	35.75	36.76	35.64	39,640
October 09, 2025	37.42	36.26	36.26	37.42	35.47	42,402
October 08, 2025	36.97	37.31	37.31	37.34	36.76	31,227
October 07, 2025	37.22	36.74	36.74	37.72	36.6	24,210
October 06, 2025	37.74	37.19	37.19	38.3	37.15	29,400
October 03, 2025	38.25	37.93	37.93	38.83	37.66	31,000
October 02, 2025	39.3	37.87	37.87	39.3	37.6	34,427
October 01, 2025	39.52	39.21	39.21	39.52	38.85	23,470
September 30, 2025	40.27	39.96	39.96	40.27	39.37	32,700
September 29, 2025	41.51	40.33	40.33	41.51	40.26	22,100
September 26, 2025	40.68	40.98	40.98	41.3	40.6	36,400
September 25, 2025	41.27	40.63	40.63	41.51	40.29	24,046
September 24, 2025	42.02	41.13	41.13	42.02	40.9	33,345
September 23, 2025	41.91	41.8	41.8	42.1	41.24	39,830
September 22, 2025	43	42.05	42.05	43.25	41.79	49,200
September 19, 2025	43.97	42.91	42.91	44.28	42.49	63,443
September 18, 2025	44.1	43.99	43.99	44.1	43.05	37,300
September 17, 2025	42.67	43.9	43.9	45.18	42.44	60,300
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

Onity Group Inc. (ONIT) NYSE