Onity Group Inc. (ONIT)
NYSE: ONIT
· Real-Time Price · USD
37.93
0.06 (0.16%)
At close: Oct 03, 2025, 3:59 PM
37.93
0.00%
After-hours: Oct 03, 2025, 05:56 PM EDT
ONIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.25 | 38.83 | 37.66 | 37.93 | 37.93 | 0.16% | 30,576 |
| Oct 2, 2025 | 39.30 | 39.30 | 37.60 | 37.87 | 37.87 | -3.42% | 34,427 |
| Oct 1, 2025 | 39.52 | 39.52 | 38.85 | 39.21 | 39.21 | -1.88% | 23,470 |
| Sep 30, 2025 | 40.27 | 40.27 | 39.37 | 39.96 | 39.96 | -0.92% | 32,700 |
| Sep 29, 2025 | 41.51 | 41.51 | 40.26 | 40.33 | 40.33 | -1.59% | 22,100 |
| Sep 26, 2025 | 40.68 | 41.30 | 40.60 | 40.98 | 40.98 | 0.86% | 36,400 |
| Sep 25, 2025 | 41.27 | 41.51 | 40.29 | 40.63 | 40.63 | -1.22% | 24,046 |
| Sep 24, 2025 | 42.02 | 42.02 | 40.90 | 41.13 | 41.13 | -1.60% | 33,345 |
| Sep 23, 2025 | 41.91 | 42.10 | 41.24 | 41.80 | 41.80 | -0.59% | 39,830 |
| Sep 22, 2025 | 43.00 | 43.25 | 41.79 | 42.05 | 42.05 | -2.00% | 49,200 |
| Sep 19, 2025 | 43.97 | 44.28 | 42.49 | 42.91 | 42.91 | -2.46% | 63,443 |
| Sep 18, 2025 | 44.10 | 44.10 | 43.05 | 43.99 | 43.99 | 0.21% | 37,300 |
| Sep 17, 2025 | 42.67 | 45.18 | 42.44 | 43.90 | 43.90 | 2.86% | 60,300 |
| Sep 16, 2025 | 43.96 | 44.27 | 41.50 | 42.68 | 42.68 | -3.13% | 95,602 |
| Sep 15, 2025 | 45.82 | 45.82 | 44.06 | 44.06 | 44.06 | -3.23% | 35,930 |
| Sep 12, 2025 | 45.04 | 45.83 | 44.96 | 45.53 | 45.53 | 0.20% | 30,925 |
| Sep 11, 2025 | 43.74 | 45.67 | 43.74 | 45.44 | 45.44 | 3.93% | 48,224 |
| Sep 10, 2025 | 43.80 | 45.50 | 43.49 | 43.72 | 43.72 | 0.53% | 57,329 |
| Sep 9, 2025 | 43.00 | 43.56 | 42.72 | 43.49 | 43.49 | 0.25% | 37,400 |
| Sep 8, 2025 | 42.36 | 43.72 | 42.00 | 43.38 | 43.38 | 2.60% | 54,506 |
Page 1 of 17