5 DAY PERFORMANCE
+44.30%
1 MONTH PERFORMANCE
+44.40%
3 MONTH PERFORMANCE
+4.36%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
+0.15%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.06 | $32.22 (3.73%) | $32.45 | $30.61 | 134.08 K | $272.17 M |
| 11/04/2026 | $29.47 | $30.70 (4.17%) | $31.08 | $28.41 | 97.61 K | $259.33 M |
| 11/03/2026 | $28.90 | $28.68 (-0.76%) | $29.27 | $28.48 | 74.50 K | $242.26 M |
| 11/02/2026 | $27.62 | $28.97 (4.89%) | $29.49 | $27.62 | 63.82 K | $244.71 M |
| 10/30/2026 | $27.69 | $27.52 (-0.61%) | $28.30 | $27.40 | 70.91 K | $232.46 M |
| 10/29/2026 | $27.56 | $27.76 (0.73%) | $28.71 | $27.56 | 87.50 K | $234.49 M |
| 10/28/2026 | $26.64 | $27.29 (2.44%) | $27.52 | $26.02 | 70.43 K | $230.52 M |
| 10/27/2026 | $26.62 | $26.19 (-1.62%) | $26.78 | $25.90 | 88.25 K | $221.23 M |
| 10/26/2026 | $25.81 | $25.89 (0.31%) | $26.61 | $25.73 | 52.90 K | $218.70 M |
| 10/23/2026 | $26.03 | $25.70 (-1.27%) | $26.03 | $25.30 | 87.00 K | $217.09 M |
| 10/22/2026 | $25.34 | $26.26 (3.63%) | $26.65 | $25.23 | 100.30 K | $221.82 M |
| 10/21/2026 | $25.90 | $25.24 (-2.55%) | $26.22 | $25.18 | 59.30 K | $213.20 M |
| 10/20/2026 | $25.80 | $25.84 (0.16%) | $26.94 | $25.70 | 91.40 K | $218.27 M |
| 10/19/2026 | $25.42 | $25.58 (0.63%) | $26.27 | $24.86 | 142.83 K | $216.08 M |
| 10/16/2026 | $27.04 | $25.59 (-5.36%) | $27.17 | $25.46 | 68.01 K | $216.16 M |
| 10/15/2026 | $25.65 | $26.67 (3.98%) | $27.36 | $25.65 | 156.00 K | $225.28 M |
| 10/14/2026 | $26.40 | $25.37 (-3.9%) | $26.42 | $25.08 | 124.35 K | $214.30 M |
| 10/13/2026 | $27.34 | $26.83 (-1.87%) | $27.79 | $26.34 | 82.83 K | $226.64 M |
| 10/12/2026 | $26.47 | $27.07 (2.27%) | $28.08 | $25.78 | 175.30 K | $228.66 M |
| 10/09/2026 | $27.46 | $26.60 (-3.13%) | $27.79 | $26.47 | 112.40 K | $224.69 M |
| 10/08/2026 | $27.09 | $27.44 (1.29%) | $27.64 | $25.50 | 222.50 K | $231.79 M |
| 10/07/2026 | $27.70 | $27.17 (-1.91%) | $28.25 | $26.98 | 186.20 K | $229.51 M |
| 10/06/2026 | $27.66 | $27.77 (0.4%) | $28.12 | $27.05 | 196.61 K | $234.58 M |
| 10/05/2026 | $27.17 | $27.50 (1.21%) | $27.88 | $27.06 | 134.02 K | $232.30 M |
| 10/02/2026 | $28.02 | $27.26 (-2.71%) | $28.53 | $27.06 | 149.31 K | $230.27 M |
| 10/01/2026 | $28.25 | $27.55 (-2.48%) | $29.29 | $27.34 | 309.15 K | $232.72 M |
| 09/30/2026 | $29.37 | $28.33 (-3.54%) | $29.74 | $28.10 | 94.90 K | $239.31 M |
| 09/29/2026 | $29.61 | $29.85 (0.81%) | $30.45 | $29.24 | 133.24 K | $252.15 M |
| 09/28/2026 | $30.54 | $29.48 (-3.47%) | $30.54 | $29.41 | 68.65 K | $249.02 M |
| 09/25/2026 | $31.19 | $30.75 (-1.41%) | $31.34 | $30.57 | 65.51 K | $259.75 M |
| 09/24/2026 | $31.69 | $31.01 (-2.15%) | $32.06 | $30.70 | 60.62 K | $261.94 M |
| 09/23/2026 | $32.02 | $31.48 (-1.69%) | $32.02 | $31.20 | 52.84 K | $265.91 M |
| 09/22/2026 | $31.86 | $32.05 (0.6%) | $32.67 | $31.61 | 71.10 K | $270.73 M |
| 09/21/2026 | $31.92 | $31.71 (-0.66%) | $32.49 | $31.44 | 61.52 K | $267.86 M |
| 09/18/2026 | $31.84 | $31.79 (-0.16%) | $32.77 | $31.55 | 75.00 K | $268.53 M |
| 09/17/2026 | $34.72 | $32.69 (-5.85%) | $34.72 | $32.62 | 73.83 K | $276.14 M |
| 09/16/2026 | $34.69 | $34.15 (-1.56%) | $35.10 | $33.73 | 66.30 K | $288.47 M |
| 09/15/2026 | $34.43 | $34.74 (0.9%) | $35.77 | $33.73 | 62.54 K | $293.45 M |
| 09/14/2026 | $34.51 | $34.23 (-0.81%) | $34.98 | $34.05 | 55.54 K | $289.14 M |
| 09/11/2026 | $35.04 | $34.34 (-2%) | $35.04 | $33.90 | 76.60 K | $290.07 M |
| 09/10/2026 | $34.08 | $34.58 (1.47%) | $35.00 | $34.08 | 49.70 K | $292.10 M |
| 09/09/2026 | $34.38 | $34.39 (0.03%) | $34.97 | $34.25 | 61.31 K | $290.50 M |
| 09/08/2026 | $35.21 | $34.86 (-0.99%) | $35.57 | $34.80 | 42.20 K | $294.47 M |
| 09/04/2026 | $34.61 | $35.46 (2.46%) | $35.51 | $34.24 | 57.00 K | $299.53 M |
| 09/03/2026 | $34.46 | $34.89 (1.25%) | $35.28 | $34.16 | 37.05 K | $294.72 M |
| 09/02/2026 | $33.73 | $34.10 (1.1%) | $34.53 | $33.70 | 74.60 K | $288.05 M |
| 09/01/2026 | $33.95 | $33.66 (-0.85%) | $34.20 | $33.22 | 74.53 K | $284.33 M |
| 08/31/2026 | $35.40 | $34.24 (-3.28%) | $35.41 | $33.90 | 57.71 K | $289.23 M |
| 08/28/2026 | $34.51 | $35.42 (2.64%) | $35.53 | $34.50 | 67.32 K | $299.20 M |
| 08/27/2026 | $34.48 | $34.50 (0.06%) | $34.92 | $34.00 | 81.32 K | $291.42 M |
| 08/26/2026 | $35.31 | $34.52 (-2.24%) | $35.40 | $34.29 | 55.15 K | $291.59 M |
| 08/25/2026 | $35.82 | $35.16 (-1.84%) | $36.24 | $34.88 | 43.22 K | $297.00 M |
| 08/24/2026 | $36.90 | $35.82 (-2.93%) | $36.90 | $35.74 | 51.20 K | $302.57 M |
| 08/21/2026 | $38.03 | $36.03 (-5.26%) | $38.03 | $35.24 | 101.81 K | $304.35 M |
| 08/20/2026 | $35.90 | $35.91 (0.03%) | $36.27 | $33.92 | 124.80 K | $303.34 M |
| 08/19/2026 | $37.79 | $35.68 (-5.58%) | $38.36 | $35.46 | 74.50 K | $301.39 M |
| 08/18/2026 | $38.36 | $37.19 (-3.05%) | $39.51 | $37.19 | 50.60 K | $314.15 M |
| 08/17/2026 | $38.87 | $38.25 (-1.6%) | $39.44 | $37.54 | 53.45 K | $323.10 M |
| 08/14/2026 | $39.16 | $39.22 (0.15%) | $39.42 | $38.89 | 66.30 K | $331.30 M |
| 08/13/2026 | $38.57 | $39.47 (2.33%) | $39.52 | $38.41 | 74.34 K | $333.41 M |
| 08/12/2026 | $39.35 | $38.37 (-2.49%) | $39.77 | $38.30 | 62.94 K | $324.11 M |
| 08/11/2026 | $38.59 | $39.22 (1.63%) | $40.05 | $38.59 | 43.20 K | $331.30 M |
| 08/10/2026 | $39.40 | $38.72 (-1.73%) | $39.97 | $38.30 | 68.00 K | $327.07 M |
| 08/07/2026 | $37.09 | $39.39 (6.2%) | $40.24 | $37.05 | 94.62 K | $332.73 M |
| 08/06/2026 | $36.09 | $36.93 (2.33%) | $37.21 | $33.00 | 137.72 K | $311.95 M |
| 08/05/2026 | $38.66 | $38.05 (-1.58%) | $38.80 | $37.57 | 62.70 K | $321.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
