Onity Group Inc. Common Stock (ONIT)

29.73Last Price

+0.04 (0.13%)Change

Date Range:

2024-12-13 - 2025-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2025	29.93	30.02	29.14	29.73	35,027	29.73
3/11/2025	29.55	30.03	28.64	29.69	40,134	29.69
3/10/2025	30.16	31.10	29.58	29.58	39,316	29.58
3/07/2025	30.82	31.04	30.60	30.72	21,848	30.72
3/06/2025	30.05	31.07	29.67	30.74	39,689	30.74
3/05/2025	30.37	31.05	30.00	30.27	29,995	30.27
3/04/2025	30.50	30.75	29.50	30.22	63,372	30.22
3/03/2025	32.38	32.70	30.56	30.57	68,254	30.57
2/28/2025	32.28	32.54	31.78	32.32	25,669	32.32
2/27/2025	32.76	32.76	31.80	31.85	38,281	31.85
2/26/2025	32.45	33.18	31.70	32.57	70,241	32.57
2/25/2025	31.59	32.81	31.19	32.45	63,127	32.45
2/24/2025	31.93	32.23	31.45	31.45	44,109	31.45
2/21/2025	32.83	32.83	31.88	31.94	43,950	31.94
2/20/2025	33.12	33.12	32.01	32.48	43,812	32.48
2/19/2025	32.84	33.76	32.40	33.17	39,327	33.17
2/18/2025	35.37	36.13	32.90	33.42	148,709	33.42
2/14/2025	36.00	36.52	35.50	35.66	54,942	35.66
2/13/2025	36.02	36.44	32.94	35.99	98,653	35.99
2/12/2025	39.75	40.08	39.11	39.25	55,137	39.25
2/11/2025	40.14	41.27	39.95	40.12	39,868	40.12
2/10/2025	39.24	40.46	37.39	40.13	82,105	40.13
2/07/2025	39.19	39.25	38.27	38.86	36,045	38.86
2/06/2025	36.70	39.39	36.34	39.37	61,039	39.37
2/05/2025	36.31	36.64	35.96	36.64	53,036	36.64
2/04/2025	35.65	36.20	34.84	36.17	24,010	36.17
2/03/2025	36.10	36.38	35.36	35.82	47,810	35.82
1/31/2025	35.71	36.21	35.13	36.12	40,974	36.12
1/30/2025	36.50	36.50	35.77	35.93	26,870	35.93
1/29/2025	36.00	36.25	35.61	35.99	33,299	35.99
1/28/2025	35.59	35.95	35.03	35.91	34,142	35.91
1/27/2025	35.34	36.16	35.14	35.60	42,761	35.60
1/24/2025	35.13	35.48	34.87	35.37	19,787	35.37
1/23/2025	34.82	35.48	34.78	35.45	43,337	35.45
1/22/2025	35.49	36.02	34.65	34.74	70,602	34.74
1/21/2025	34.00	35.60	34.00	35.49	91,306	35.49
1/17/2025	33.11	34.01	32.42	33.95	63,890	33.95
1/16/2025	32.24	33.06	31.77	32.78	47,648	32.78
1/15/2025	31.34	32.30	31.08	32.17	75,200	32.17
1/14/2025	29.98	30.77	29.96	30.57	24,278	30.57
1/13/2025	29.25	29.89	29.17	29.77	18,507	29.77
1/10/2025	30.52	30.52	29.25	29.81	40,500	29.81
1/08/2025	30.39	31.00	29.76	30.73	51,406	30.73
1/07/2025	30.50	30.91	29.25	30.38	63,344	30.38
1/06/2025	30.24	31.17	29.98	30.18	34,156	30.18
1/03/2025	29.91	30.26	29.76	30.14	23,559	30.14
1/02/2025	30.67	30.67	29.78	30.09	26,647	30.09
12/31/2024	30.44	0.00	30.71	30.71	0	30.71
12/30/2024	30.05	30.44	29.53	30.44	34,561	30.44
12/27/2024	30.28	31.16	30.05	30.22	37,094	30.22
12/26/2024	30.71	30.92	30.44	30.62	17,480	30.62
12/24/2024	29.68	30.92	29.68	30.91	22,414	30.91
12/23/2024	29.80	31.03	29.71	30.13	52,029	30.13
12/20/2024	30.55	31.18	30.02	30.48	64,104	30.48
12/19/2024	32.03	32.85	31.04	31.04	37,652	31.04
12/18/2024	33.60	34.02	31.40	31.65	43,133	31.65
12/17/2024	33.56	33.92	32.97	33.70	34,567	33.70
12/16/2024	33.94	34.40	33.78	34.00	29,381	34.00
12/13/2024	33.99	34.07	33.28	33.74	36,283	33.74