5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-16.14%
3 MONTH PERFORMANCE
-10.55%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
-1.73%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $30.09 | $29.81 (-0.93%) | $30.09 | $29.56 | 14,901 | $233.31 M |
| 03/12/2025 | $29.93 | $29.73 (-0.67%) | $30.03 | $29.14 | 35,027 | $232.37 M |
| 03/11/2025 | $29.55 | $29.69 (0.47%) | $30.03 | $28.64 | 40,134 | $232.06 M |
| 03/10/2025 | $30.16 | $29.58 (-1.92%) | $31.10 | $29.58 | 39,316 | $231.20 M |
| 03/07/2025 | $30.82 | $30.72 (-0.32%) | $31.04 | $30.60 | 21,848 | $240.11 M |
| 03/06/2025 | $30.05 | $30.74 (2.3%) | $31.07 | $29.67 | 39,700 | $240.27 M |
| 03/05/2025 | $30.37 | $30.27 (-0.33%) | $31.05 | $30.00 | 30,000 | $236.59 M |
| 03/04/2025 | $30.50 | $30.22 (-0.92%) | $30.75 | $29.50 | 63,400 | $236.20 M |
| 03/03/2025 | $32.39 | $30.57 (-5.62%) | $32.70 | $30.56 | 68,300 | $238.94 M |
| 02/28/2025 | $32.28 | $32.32 (0.12%) | $32.54 | $31.78 | 25,700 | $252.62 M |
| 02/27/2025 | $32.76 | $31.85 (-2.78%) | $32.76 | $31.80 | 38,300 | $248.94 M |
| 02/26/2025 | $32.45 | $32.57 (0.37%) | $33.18 | $31.70 | 70,241 | $254.57 M |
| 02/25/2025 | $31.59 | $32.45 (2.72%) | $32.81 | $31.19 | 63,127 | $253.63 M |
| 02/24/2025 | $31.93 | $31.45 (-1.5%) | $32.24 | $31.45 | 44,109 | $247.44 M |
| 02/21/2025 | $32.83 | $31.94 (-2.71%) | $32.83 | $31.88 | 43,950 | $251.29 M |
| 02/20/2025 | $33.12 | $32.48 (-1.93%) | $33.12 | $32.01 | 43,812 | $255.54 M |
| 02/19/2025 | $32.84 | $33.17 (1%) | $33.76 | $32.40 | 39,327 | $260.97 M |
| 02/18/2025 | $35.37 | $33.42 (-5.51%) | $36.13 | $32.90 | 148,109 | $262.94 M |
| 02/14/2025 | $36.00 | $35.66 (-0.94%) | $36.52 | $35.50 | 54,942 | $280.56 M |
| 02/13/2025 | $36.02 | $35.99 (-0.08%) | $36.44 | $32.94 | 98,700 | $283.16 M |
| 02/12/2025 | $39.75 | $39.25 (-1.26%) | $40.08 | $39.11 | 55,137 | $308.81 M |
| 02/11/2025 | $40.14 | $40.12 (-0.05%) | $41.27 | $39.96 | 39,900 | $315.65 M |
| 02/10/2025 | $39.24 | $40.13 (2.27%) | $40.46 | $37.39 | 82,109 | $315.73 M |
| 02/07/2025 | $39.19 | $38.86 (-0.84%) | $39.25 | $38.27 | 36,045 | $305.74 M |
| 02/06/2025 | $36.70 | $39.37 (7.28%) | $39.39 | $36.35 | 61,044 | $309.75 M |
| 02/05/2025 | $36.31 | $36.64 (0.91%) | $36.64 | $35.96 | 53,036 | $288.27 M |
| 02/04/2025 | $35.65 | $36.17 (1.46%) | $36.20 | $34.85 | 24,010 | $284.57 M |
| 02/03/2025 | $36.10 | $35.82 (-0.78%) | $36.38 | $35.36 | 47,810 | $281.82 M |
| 01/31/2025 | $35.71 | $36.12 (1.15%) | $36.21 | $35.13 | 41,000 | $284.18 M |
| 01/30/2025 | $36.50 | $35.93 (-1.56%) | $36.50 | $35.77 | 26,900 | $282.68 M |
| 01/29/2025 | $36.00 | $35.99 (-0.03%) | $36.25 | $35.61 | 33,300 | $283.16 M |
| 01/28/2025 | $35.59 | $35.91 (0.9%) | $35.95 | $35.03 | 34,142 | $282.53 M |
| 01/27/2025 | $35.34 | $35.60 (0.74%) | $36.16 | $35.14 | 42,800 | $280.09 M |
| 01/24/2025 | $35.13 | $35.37 (0.68%) | $35.48 | $34.87 | 19,800 | $278.28 M |
| 01/23/2025 | $34.82 | $35.45 (1.81%) | $35.48 | $34.78 | 43,337 | $278.91 M |
| 01/22/2025 | $35.49 | $34.74 (-2.11%) | $36.02 | $34.65 | 70,602 | $273.32 M |
| 01/21/2025 | $34.00 | $35.49 (4.38%) | $35.60 | $34.00 | 91,313 | $279.22 M |
| 01/17/2025 | $33.11 | $33.95 (2.54%) | $34.01 | $32.42 | 63,900 | $267.11 M |
| 01/16/2025 | $32.24 | $32.78 (1.67%) | $33.06 | $31.77 | 47,648 | $257.90 M |
| 01/15/2025 | $31.34 | $32.17 (2.65%) | $32.30 | $31.08 | 75,200 | $253.10 M |
| 01/14/2025 | $29.98 | $30.57 (1.97%) | $30.77 | $29.96 | 24,300 | $240.51 M |
| 01/13/2025 | $29.25 | $29.77 (1.78%) | $29.90 | $29.17 | 18,507 | $234.22 M |
| 01/10/2025 | $30.52 | $29.81 (-2.33%) | $30.52 | $29.25 | 40,500 | $234.53 M |
| 01/08/2025 | $30.39 | $30.73 (1.12%) | $31.00 | $29.76 | 51,406 | $241.77 M |
| 01/07/2025 | $30.50 | $30.38 (-0.39%) | $30.91 | $29.25 | 63,344 | $239.02 M |
| 01/06/2025 | $30.24 | $30.18 (-0.2%) | $31.17 | $29.98 | 34,200 | $237.45 M |
| 01/03/2025 | $29.91 | $30.14 (0.77%) | $30.26 | $29.76 | 23,600 | $237.13 M |
| 01/02/2025 | $30.67 | $30.09 (-1.89%) | $30.67 | $29.78 | 26,647 | $236.74 M |
| 12/31/2024 | $30.42 | $30.71 (0.95%) | $31.17 | $30.37 | 26,600 | $241.62 M |
| 12/30/2024 | $30.05 | $30.44 (1.3%) | $30.44 | $29.53 | 34,600 | $239.49 M |
| 12/27/2024 | $30.28 | $30.22 (-0.2%) | $31.16 | $30.05 | 37,100 | $237.76 M |
| 12/26/2024 | $30.71 | $30.62 (-0.29%) | $30.92 | $30.44 | 17,500 | $240.91 M |
| 12/24/2024 | $29.68 | $30.91 (4.14%) | $30.92 | $29.68 | 22,414 | $243.19 M |
| 12/23/2024 | $29.80 | $30.13 (1.11%) | $31.03 | $29.71 | 52,029 | $237.05 M |
| 12/20/2024 | $30.55 | $30.48 (-0.23%) | $31.18 | $30.02 | 64,104 | $239.81 M |
| 12/19/2024 | $32.03 | $31.05 (-3.06%) | $32.85 | $30.90 | 44,348 | $244.29 M |
| 12/18/2024 | $33.60 | $31.65 (-5.8%) | $34.02 | $31.40 | 43,133 | $249.01 M |
| 12/17/2024 | $33.56 | $33.70 (0.42%) | $33.92 | $32.97 | 34,600 | $265.14 M |
| 12/16/2024 | $33.94 | $34.00 (0.18%) | $34.40 | $33.78 | 29,400 | $267.50 M |
| 12/13/2024 | $33.99 | $33.74 (-0.74%) | $34.07 | $33.28 | 36,300 | $265.45 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.
