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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	37.78	37.44	37.44	38	36.64	55,328
June 18, 2025	36.56	37.4	37.4	38	36.51	38,100
June 17, 2025	36.75	36.4	36.4	37.86	36.1	25,500
June 16, 2025	37.94	36.87	36.87	38.5	36.62	41,340
June 13, 2025	38.22	37.62	37.62	38.22	37.11	30,943
June 12, 2025	38.71	38.8	38.8	38.97	37.31	21,803
June 11, 2025	37.89	38.97	38.97	39.89	37.89	41,900
June 10, 2025	37.3	38.01	38.01	38.01	37.04	48,117
June 09, 2025	37.59	37.27	37.27	37.75	36.91	30,645
June 06, 2025	37.11	37.28	37.28	37.6	36.97	22,326
June 05, 2025	37.07	37.05	37.05	37.65	36.48	35,900
June 04, 2025	37.55	37.14	37.14	37.75	36.79	29,327
June 03, 2025	37.09	37.76	37.76	38.1	37.01	51,400
June 02, 2025	37	37.01	37.01	38.15	36.94	56,500
May 30, 2025	37.84	37.06	37.06	38.06	36.77	45,400
May 29, 2025	38.06	37.84	37.84	38.77	37.27	27,820
May 28, 2025	38.56	38.06	38.06	38.85	37.98	38,938
May 27, 2025	36.48	38.44	38.44	38.95	36.33	58,600
May 23, 2025	36.07	36.04	36.04	37.78	35.8	64,506
May 22, 2025	37.65	36.89	36.89	39.63	36.72	24,811
May 21, 2025	39.14	37.65	37.65	39.5	37.03	37,925
May 20, 2025	37.94	39.59	39.59	40.36	37.81	50,200
May 19, 2025	38.05	37.94	37.94	38.7	37.75	38,911
May 16, 2025	38.65	38.19	38.19	39.13	37.61	26,800
May 15, 2025	39.24	38.72	38.72	39.71	38.62	44,942
May 14, 2025	38.37	39.17	39.17	39.35	37.95	70,700
May 13, 2025	39.02	38.5	38.5	39.49	38.44	38,208
May 12, 2025	38.18	38.69	38.69	39.18	38.14	52,701
May 09, 2025	38.2	37.84	37.84	38.2	37.3	29,164
May 08, 2025	37.38	37.54	37.54	38.62	37.3	32,000
May 07, 2025	37.57	37.07	37.07	37.78	36.83	64,153
May 06, 2025	36.9	37.26	37.26	37.72	36.2	43,354
May 05, 2025	36.94	37.45	37.45	38.47	36.5	83,414
May 02, 2025	37.37	36.99	36.99	37.4	35.66	39,300
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

Onity Group Inc. (ONIT) NYSE