5 DAY PERFORMANCE
-16.82%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
+6.58%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.84 | $38.91 (0.18%) | $41.34 | $38.32 | 101.98 K | $328.83 M |
| 05/05/2026 | $42.73 | $38.74 (-9.34%) | $44.82 | $36.88 | 280.90 K | $329.09 M |
| 05/04/2026 | $47.30 | $47.29 (-0.02%) | $48.39 | $47.11 | 65.34 K | $401.72 M |
| 05/01/2026 | $45.72 | $47.74 (4.42%) | $47.88 | $45.72 | 56.60 K | $383.64 M |
| 04/30/2026 | $45.00 | $46.01 (2.24%) | $46.46 | $45.00 | 55.50 K | $370.86 M |
| 04/29/2026 | $47.20 | $45.80 (-2.97%) | $48.00 | $45.42 | 138.61 K | $369.17 M |
| 04/28/2026 | $45.97 | $47.75 (3.87%) | $47.78 | $45.10 | 107.10 K | $384.89 M |
| 04/27/2026 | $46.02 | $45.87 (-0.33%) | $46.74 | $45.25 | 91.04 K | $369.73 M |
| 04/24/2026 | $46.43 | $46.26 (-0.37%) | $47.25 | $45.07 | 83.90 K | $372.88 M |
| 04/23/2026 | $46.77 | $46.65 (-0.26%) | $47.23 | $46.50 | 83.70 K | $376.02 M |
| 04/22/2026 | $45.00 | $46.60 (3.56%) | $46.60 | $44.38 | 61.92 K | $375.62 M |
| 04/21/2026 | $45.53 | $44.67 (-1.89%) | $46.17 | $44.58 | 112.72 K | $360.06 M |
| 04/20/2026 | $45.23 | $45.25 (0.04%) | $45.93 | $44.94 | 43.41 K | $364.74 M |
| 04/17/2026 | $44.34 | $45.83 (3.36%) | $46.02 | $44.34 | 76.20 K | $369.41 M |
| 04/16/2026 | $44.35 | $43.69 (-1.49%) | $45.05 | $43.57 | 46.34 K | $352.16 M |
| 04/15/2026 | $44.08 | $44.65 (1.29%) | $45.20 | $44.08 | 31.53 K | $359.90 M |
| 04/14/2026 | $43.46 | $44.34 (2.02%) | $44.77 | $43.46 | 40.00 K | $357.40 M |
| 04/13/2026 | $42.61 | $43.43 (1.92%) | $43.68 | $42.29 | 42.23 K | $350.07 M |
| 04/10/2026 | $43.12 | $42.68 (-1.02%) | $43.12 | $42.32 | 28.20 K | $344.02 M |
| 04/09/2026 | $42.17 | $43.06 (2.11%) | $43.20 | $41.00 | 52.54 K | $347.08 M |
| 04/08/2026 | $41.80 | $42.38 (1.39%) | $43.30 | $41.80 | 47.40 K | $341.60 M |
| 04/07/2026 | $40.43 | $40.86 (1.06%) | $41.64 | $40.43 | 54.21 K | $329.35 M |
| 04/06/2026 | $39.58 | $41.28 (4.3%) | $41.57 | $39.58 | 52.10 K | $332.74 M |
| 04/02/2026 | $39.10 | $39.67 (1.46%) | $39.85 | $38.34 | 25.30 K | $319.76 M |
| 04/01/2026 | $39.42 | $39.30 (-0.3%) | $39.71 | $39.22 | 34.53 K | $316.78 M |
| 03/31/2026 | $38.90 | $39.27 (0.95%) | $39.91 | $38.49 | 45.20 K | $316.53 M |
| 03/30/2026 | $37.79 | $38.54 (1.98%) | $38.70 | $36.89 | 58.32 K | $310.65 M |
| 03/27/2026 | $37.95 | $37.54 (-1.08%) | $38.12 | $37.05 | 49.92 K | $302.59 M |
| 03/26/2026 | $38.18 | $38.33 (0.39%) | $38.80 | $38.15 | 45.41 K | $308.96 M |
| 03/25/2026 | $37.85 | $38.39 (1.43%) | $38.75 | $37.85 | 56.12 K | $309.44 M |
| 03/24/2026 | $37.64 | $37.35 (-0.77%) | $38.12 | $37.08 | 48.80 K | $301.06 M |
| 03/23/2026 | $37.99 | $38.21 (0.58%) | $38.78 | $37.02 | 45.80 K | $307.99 M |
| 03/20/2026 | $38.56 | $37.07 (-3.86%) | $38.63 | $37.00 | 154.54 K | $298.80 M |
| 03/19/2026 | $38.00 | $38.34 (0.89%) | $38.78 | $37.81 | 60.88 K | $309.04 M |
| 03/18/2026 | $38.68 | $38.45 (-0.59%) | $40.08 | $38.38 | 83.90 K | $309.93 M |
| 03/17/2026 | $39.09 | $39.24 (0.38%) | $39.57 | $38.78 | 59.50 K | $316.29 M |
| 03/16/2026 | $38.39 | $38.16 (-0.6%) | $39.20 | $37.97 | 66.60 K | $307.59 M |
| 03/13/2026 | $38.50 | $37.75 (-1.95%) | $39.19 | $37.11 | 66.53 K | $304.28 M |
| 03/12/2026 | $38.05 | $38.13 (0.21%) | $39.26 | $37.17 | 52.64 K | $307.35 M |
| 03/11/2026 | $38.71 | $38.90 (0.49%) | $40.18 | $38.17 | 67.44 K | $313.55 M |
| 03/10/2026 | $39.86 | $39.24 (-1.56%) | $40.39 | $38.92 | 77.00 K | $316.29 M |
| 03/09/2026 | $39.05 | $39.60 (1.41%) | $40.28 | $37.49 | 81.51 K | $319.19 M |
| 03/06/2026 | $41.25 | $39.38 (-4.53%) | $41.26 | $38.55 | 66.60 K | $317.42 M |
| 03/05/2026 | $40.53 | $41.32 (1.95%) | $41.94 | $40.53 | 54.30 K | $333.06 M |
| 03/04/2026 | $43.20 | $41.17 (-4.7%) | $43.20 | $40.75 | 86.53 K | $331.85 M |
| 03/03/2026 | $41.53 | $42.21 (1.64%) | $42.96 | $41.53 | 50.20 K | $340.23 M |
| 03/02/2026 | $41.28 | $42.55 (3.08%) | $42.77 | $41.28 | 48.80 K | $342.97 M |
| 02/27/2026 | $42.40 | $41.91 (-1.16%) | $42.50 | $41.50 | 60.20 K | $337.81 M |
| 02/26/2026 | $42.74 | $42.80 (0.14%) | $43.59 | $42.32 | 62.60 K | $344.99 M |
| 02/25/2026 | $40.47 | $42.35 (4.65%) | $42.65 | $40.18 | 59.20 K | $341.36 M |
| 02/24/2026 | $40.67 | $40.64 (-0.07%) | $41.11 | $40.16 | 36.14 K | $327.58 M |
| 02/23/2026 | $42.31 | $40.67 (-3.88%) | $43.07 | $40.46 | 71.55 K | $327.82 M |
| 02/20/2026 | $42.58 | $42.15 (-1.01%) | $42.87 | $41.24 | 78.93 K | $339.75 M |
| 02/19/2026 | $43.80 | $42.93 (-1.99%) | $43.80 | $42.37 | 51.40 K | $346.04 M |
| 02/18/2026 | $45.28 | $43.83 (-3.2%) | $45.53 | $43.37 | 47.62 K | $353.29 M |
| 02/17/2026 | $46.03 | $45.80 (-0.5%) | $47.62 | $45.51 | 51.10 K | $369.17 M |
| 02/13/2026 | $44.32 | $45.63 (2.96%) | $47.00 | $43.31 | 63.20 K | $407.43 M |
| 02/12/2026 | $44.85 | $43.67 (-2.63%) | $45.19 | $41.40 | 103.51 K | $389.93 M |
| 02/11/2026 | $41.70 | $41.15 (-1.32%) | $41.70 | $40.01 | 78.80 K | $367.43 M |
| 02/10/2026 | $41.66 | $41.60 (-0.14%) | $42.32 | $41.11 | 35.80 K | $371.45 M |
| 02/09/2026 | $42.29 | $41.47 (-1.94%) | $42.54 | $41.27 | 31.32 K | $370.29 M |
| 02/06/2026 | $42.72 | $42.27 (-1.05%) | $43.65 | $42.03 | 62.80 K | $340.50 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.
