5 DAY PERFORMANCE
+16.28%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
+7.12%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
-7.46%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $38.15 | $38.11 (-0.1%) | $38.88 | $37.60 | 66.40 K | $321.92 M |
| 08/03/2026 | $36.75 | $37.87 (3.05%) | $38.06 | $36.74 | 63.40 K | $319.89 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 |
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.
