Onity Group Inc.ONITNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $44.08 | $45.12 | $44.08 | $45.12 | 141 |
| 2/2/2026 | $45.23 | $45.95 | $44.26 | $44.49 | 82,000 |
| 1/30/2026 | $47.54 | $47.60 | $44.46 | $45.22 | 89,500 |
| 1/29/2026 | $47.32 | $48.00 | $46.94 | $47.98 | 56,300 |
| 1/28/2026 | $51.79 | $51.79 | $46.82 | $47.21 | 84,019 |
| 1/27/2026 | $51.20 | $51.99 | $50.87 | $51.90 | 81,037 |
| 1/26/2026 | $51.18 | $51.99 | $50.00 | $51.19 | 63,900 |
| 1/23/2026 | $50.96 | $51.80 | $50.22 | $51.69 | 65,547 |
| 1/22/2026 | $51.27 | $52.44 | $50.76 | $51.37 | 43,134 |
| 1/21/2026 | $50.72 | $51.76 | $50.28 | $50.82 | 50,200 |
| 1/20/2026 | $52.00 | $52.02 | $50.17 | $50.68 | 60,340 |
| 1/16/2026 | $53.16 | $54.10 | $52.36 | $52.68 | 65,100 |
| 1/15/2026 | $51.33 | $54.10 | $51.33 | $53.35 | 121,400 |
| 1/14/2026 | $50.54 | $52.10 | $50.54 | $51.37 | 78,640 |
| 1/13/2026 | $51.03 | $52.10 | $50.77 | $50.95 | 98,337 |
| 1/12/2026 | $49.47 | $52.06 | $49.09 | $51.45 | 93,231 |
| 1/9/2026 | $46.80 | $51.00 | $46.75 | $49.98 | 470,900 |
| 1/8/2026 | $45.61 | $47.10 | $44.43 | $46.86 | 172,400 |
| 1/7/2026 | $44.70 | $46.00 | $43.85 | $45.86 | 52,341 |
| 1/6/2026 | $43.98 | $45.62 | $42.00 | $44.38 | 57,948 |
| 1/5/2026 | $44.28 | $45.74 | $44.13 | $44.20 | 65,200 |
| 1/2/2026 | $45.71 | $45.71 | $43.85 | $44.13 | 30,529 |
| 12/31/2025 | $46.00 | $46.47 | $45.30 | $45.79 | 38,644 |
| 12/30/2025 | $42.92 | $46.30 | $42.92 | $45.86 | 70,203 |
| 12/29/2025 | $42.74 | $44.83 | $42.74 | $44.59 | 49,430 |
| 12/26/2025 | $44.26 | $44.84 | $43.26 | $44.19 | 36,104 |
| 12/24/2025 | $43.51 | $44.09 | $43.31 | $43.77 | 15,337 |
| 12/23/2025 | $43.99 | $44.27 | $43.80 | $43.90 | 24,400 |
| 12/22/2025 | $44.43 | $45.08 | $43.61 | $43.97 | 42,442 |
| 12/19/2025 | $45.30 | $45.80 | $44.52 | $44.52 | 52,400 |
| 12/18/2025 | $45.10 | $45.62 | $44.80 | $45.45 | 74,600 |
| 12/17/2025 | $44.85 | $45.05 | $44.42 | $44.85 | 53,936 |
| 12/16/2025 | $45.10 | $45.10 | $44.26 | $44.55 | 38,703 |
| 12/15/2025 | $44.81 | $45.10 | $43.99 | $44.89 | 22,300 |
| 12/12/2025 | $44.64 | $45.01 | $44.33 | $44.58 | 30,400 |
| 12/11/2025 | $43.81 | $44.69 | $43.31 | $44.53 | 30,200 |
| 12/10/2025 | $43.40 | $44.35 | $43.21 | $43.91 | 47,800 |
| 12/9/2025 | $41.48 | $43.69 | $41.48 | $43.16 | 28,323 |
| 12/8/2025 | $43.20 | $43.93 | $42.77 | $43.04 | 37,500 |
| 12/5/2025 | $43.82 | $44.59 | $43.37 | $43.63 | 30,400 |
| 12/4/2025 | $44.12 | $44.30 | $43.41 | $43.60 | 22,114 |
| 12/3/2025 | $44.00 | $44.90 | $43.65 | $44.58 | 26,500 |
| 12/2/2025 | $44.37 | $44.81 | $43.58 | $43.76 | 24,000 |
| 12/1/2025 | $43.67 | $45.16 | $43.67 | $44.85 | 41,000 |
| 11/28/2025 | $44.39 | $44.86 | $44.00 | $44.55 | 22,812 |
| 11/26/2025 | $44.52 | $44.89 | $44.20 | $44.50 | 37,228 |
| 11/25/2025 | $43.29 | $44.55 | $43.29 | $44.31 | 40,500 |
| 11/24/2025 | $42.86 | $43.98 | $42.66 | $42.76 | 22,546 |
| 11/21/2025 | $42.91 | $43.87 | $42.44 | $43.50 | 44,200 |
| 11/20/2025 | $43.70 | $44.35 | $42.44 | $42.56 | 52,517 |
| 11/19/2025 | $41.76 | $44.08 | $41.01 | $43.39 | 136,211 |
| 11/18/2025 | $41.77 | $41.77 | $39.95 | $40.13 | 27,100 |
| 11/17/2025 | $43.24 | $43.48 | $41.20 | $41.44 | 36,300 |
| 11/14/2025 | $42.09 | $43.30 | $42.09 | $43.20 | 32,600 |
| 11/13/2025 | $41.55 | $42.85 | $41.27 | $42.80 | 37,100 |
| 11/12/2025 | $41.05 | $42.19 | $41.05 | $42.15 | 30,300 |
| 11/11/2025 | $40.33 | $41.51 | $39.97 | $41.37 | 25,445 |
| 11/10/2025 | $39.10 | $42.00 | $39.10 | $40.63 | 38,700 |
| 11/7/2025 | $38.50 | $39.20 | $37.74 | $38.35 | 41,900 |
| 11/6/2025 | $40.47 | $43.10 | $38.02 | $38.51 | 86,900 |
| 11/5/2025 | $38.75 | $39.97 | $38.75 | $39.65 | 42,900 |