5 DAY PERFORMANCE
+8.32%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
-0.53%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $36.09 | $36.93 (2.33%) | $37.21 | $33.00 | 137.72 K | $296.13 M |
| 08/05/2026 | $38.66 | $38.05 (-1.58%) | $38.80 | $37.57 | 62.70 K | $323.23 M |
| 08/04/2026 | $38.15 | $38.11 (-0.1%) | $38.88 | $37.60 | 66.40 K | $323.74 M |
| 08/03/2026 | $36.75 | $37.87 (3.05%) | $38.06 | $36.74 | 63.40 K | $321.70 M |
| 07/31/2026 | $37.57 | $36.66 (-2.42%) | $37.57 | $35.08 | 67.31 K | $311.42 M |
| 07/30/2026 | $41.01 | $37.41 (-8.78%) | $41.01 | $36.17 | 77.70 K | $317.79 M |
| 07/29/2026 | $40.73 | $40.54 (-0.47%) | $41.25 | $39.28 | 47.31 K | $344.38 M |
| 07/28/2026 | $40.45 | $40.39 (-0.15%) | $41.04 | $39.73 | 51.05 K | $343.11 M |
| 07/27/2026 | $40.06 | $39.85 (-0.52%) | $40.70 | $39.27 | 41.15 K | $338.52 M |
| 07/24/2026 | $38.24 | $39.44 (3.14%) | $40.00 | $38.24 | 30.01 K | $335.04 M |
| 07/23/2026 | $39.75 | $38.79 (-2.42%) | $39.75 | $38.52 | 45.72 K | $329.51 M |
| 07/22/2026 | $39.59 | $39.96 (0.93%) | $40.15 | $39.45 | 37.60 K | $339.45 M |
| 07/21/2026 | $40.00 | $40.00 (0%) | $40.24 | $39.53 | 35.80 K | $339.79 M |
| 07/20/2026 | $41.05 | $40.02 (-2.51%) | $41.05 | $39.69 | 67.52 K | $339.96 M |
| 07/17/2026 | $40.97 | $40.81 (-0.39%) | $42.25 | $40.39 | 38.90 K | $346.67 M |
| 07/16/2026 | $39.57 | $41.50 (4.88%) | $41.99 | $39.57 | 63.50 K | $352.54 M |
| 07/15/2026 | $38.85 | $39.48 (1.62%) | $40.51 | $38.32 | 83.50 K | $335.38 M |
| 07/14/2026 | $38.54 | $38.53 (-0.03%) | $39.23 | $38.16 | 74.32 K | $327.31 M |
| 07/13/2026 | $37.00 | $38.34 (3.62%) | $39.51 | $37.00 | 58.94 K | $325.69 M |
| 07/10/2026 | $38.32 | $38.73 (1.07%) | $38.98 | $36.94 | 38.00 K | $329.00 M |
| 07/09/2026 | $37.45 | $38.26 (2.16%) | $38.52 | $36.73 | 42.10 K | $325.01 M |
| 07/08/2026 | $37.49 | $37.43 (-0.16%) | $38.36 | $37.14 | 59.80 K | $317.96 M |
| 07/07/2026 | $39.15 | $37.98 (-2.99%) | $39.39 | $37.73 | 48.54 K | $322.63 M |
| 07/06/2026 | $39.31 | $39.14 (-0.43%) | $39.86 | $38.13 | 42.30 K | $332.49 M |
| 07/02/2026 | $40.30 | $38.96 (-3.33%) | $40.98 | $38.69 | 50.21 K | $330.96 M |
| 07/01/2026 | $39.65 | $40.30 (1.64%) | $40.87 | $39.01 | 63.02 K | $342.34 M |
| 06/30/2026 | $38.85 | $39.75 (2.32%) | $40.89 | $38.85 | 99.72 K | $337.67 M |
| 06/29/2026 | $37.19 | $39.44 (6.05%) | $39.77 | $36.96 | 107.40 K | $335.04 M |
| 06/26/2026 | $37.32 | $37.02 (-0.8%) | $38.00 | $36.78 | 155.90 K | $314.48 M |
| 06/25/2026 | $36.94 | $36.91 (-0.08%) | $37.12 | $36.51 | 41.90 K | $313.54 M |
| 06/24/2026 | $36.21 | $36.57 (0.99%) | $37.21 | $35.77 | 70.50 K | $310.66 M |
| 06/23/2026 | $34.36 | $35.81 (4.22%) | $35.93 | $34.36 | 105.90 K | $304.20 M |
| 06/22/2026 | $36.43 | $34.41 (-5.54%) | $37.23 | $33.86 | 73.50 K | $292.31 M |
| 06/18/2026 | $38.20 | $36.67 (-4.01%) | $38.54 | $36.54 | 110.90 K | $311.51 M |
| 06/17/2026 | $37.74 | $37.98 (0.64%) | $38.69 | $37.11 | 131.93 K | $322.63 M |
| 06/16/2026 | $37.16 | $38.14 (2.64%) | $38.45 | $37.02 | 83.62 K | $323.99 M |
| 06/15/2026 | $36.59 | $36.91 (0.87%) | $38.25 | $36.59 | 85.93 K | $313.54 M |
| 06/12/2026 | $37.24 | $36.63 (-1.64%) | $37.61 | $36.54 | 68.60 K | $311.17 M |
| 06/11/2026 | $37.77 | $37.20 (-1.51%) | $37.77 | $36.25 | 64.20 K | $316.01 M |
| 06/10/2026 | $37.13 | $37.17 (0.11%) | $37.74 | $36.19 | 53.64 K | $315.75 M |
| 06/09/2026 | $36.90 | $36.73 (-0.46%) | $37.60 | $36.57 | 31.20 K | $312.01 M |
| 06/08/2026 | $37.64 | $36.01 (-4.33%) | $37.64 | $35.85 | 49.80 K | $305.90 M |
| 06/05/2026 | $36.95 | $36.83 (-0.32%) | $37.95 | $36.74 | 69.40 K | $312.86 M |
| 06/04/2026 | $36.24 | $37.00 (2.1%) | $37.15 | $35.76 | 60.11 K | $314.31 M |
| 06/03/2026 | $36.51 | $35.55 (-2.63%) | $36.62 | $35.29 | 85.94 K | $301.99 M |
| 06/02/2026 | $35.23 | $36.57 (3.8%) | $38.94 | $35.23 | 140.22 K | $310.66 M |
| 06/01/2026 | $34.25 | $33.86 (-1.14%) | $34.54 | $33.22 | 83.01 K | $287.63 M |
| 05/29/2026 | $34.68 | $34.54 (-0.4%) | $35.45 | $34.33 | 49.70 K | $293.41 M |
| 05/28/2026 | $35.15 | $35.09 (-0.17%) | $35.67 | $33.65 | 45.24 K | $298.08 M |
| 05/27/2026 | $35.71 | $35.20 (-1.43%) | $37.00 | $35.19 | 130.64 K | $299.02 M |
| 05/26/2026 | $34.99 | $35.72 (2.09%) | $35.83 | $34.51 | 63.50 K | $303.44 M |
| 05/22/2026 | $35.61 | $34.37 (-3.48%) | $35.61 | $34.29 | 38.11 K | $291.97 M |
| 05/21/2026 | $34.50 | $35.08 (1.68%) | $35.19 | $33.80 | 58.94 K | $298.00 M |
| 05/20/2026 | $34.60 | $34.60 (0%) | $35.15 | $34.30 | 50.30 K | $293.92 M |
| 05/19/2026 | $35.22 | $34.47 (-2.13%) | $36.50 | $34.42 | 73.32 K | $292.82 M |
| 05/18/2026 | $35.59 | $35.63 (0.11%) | $37.16 | $34.80 | 77.93 K | $302.67 M |
| 05/15/2026 | $35.50 | $35.42 (-0.23%) | $36.93 | $35.24 | 78.71 K | $300.89 M |
| 05/14/2026 | $36.68 | $35.94 (-2.02%) | $37.27 | $35.87 | 125.50 K | $305.30 M |
| 05/13/2026 | $36.71 | $37.05 (0.93%) | $37.56 | $36.22 | 62.91 K | $314.73 M |
| 05/12/2026 | $37.42 | $37.25 (-0.45%) | $37.98 | $36.96 | 77.23 K | $316.43 M |
| 05/11/2026 | $39.50 | $37.99 (-3.82%) | $39.50 | $37.46 | 91.76 K | $322.72 M |
| 05/08/2026 | $38.11 | $38.91 (2.1%) | $39.54 | $37.78 | 83.36 K | $330.53 M |
| 05/07/2026 | $38.58 | $38.31 (-0.7%) | $39.91 | $38.31 | 65.32 K | $325.44 M |
| 05/06/2026 | $38.84 | $38.68 (-0.41%) | $41.34 | $38.32 | 141.13 K | $328.58 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.
