5 DAY PERFORMANCE
+8.29%
1 MONTH PERFORMANCE
+15.54%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
-9.54%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
+5.53%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $405.54 M |
| 04/30/2026 | $45.00 | $46.01 (2.24%) | $46.46 | $45.00 | 55.50 K | $390.85 M |
| 04/29/2026 | $47.20 | $45.80 (-2.97%) | $48.00 | $45.42 | 138.61 K | $389.06 M |
| 04/28/2026 | $45.97 | $47.75 (3.87%) | $47.78 | $45.10 | 107.10 K | $405.63 M |
| 04/27/2026 | $46.02 | $45.87 (-0.33%) | $46.74 | $45.25 | 91.04 K | $389.66 M |
| 04/24/2026 | $46.43 | $46.26 (-0.37%) | $47.25 | $45.07 | 83.90 K | $392.97 M |
| 04/23/2026 | $46.77 | $46.65 (-0.26%) | $47.23 | $46.50 | 83.70 K | $396.28 M |
| 04/22/2026 | $45.00 | $46.60 (3.56%) | $46.60 | $44.38 | 61.92 K | $395.86 M |
| 04/21/2026 | $45.53 | $44.67 (-1.89%) | $46.17 | $44.58 | 112.72 K | $379.46 M |
| 04/20/2026 | $45.23 | $45.25 (0.04%) | $45.93 | $44.94 | 43.41 K | $384.39 M |
| 04/17/2026 | $44.34 | $45.83 (3.36%) | $46.02 | $44.34 | 76.20 K | $389.32 M |
| 04/16/2026 | $44.35 | $43.69 (-1.49%) | $45.05 | $43.57 | 46.34 K | $371.14 M |
| 04/15/2026 | $44.08 | $44.65 (1.29%) | $45.20 | $44.08 | 31.53 K | $379.29 M |
| 04/14/2026 | $43.46 | $44.34 (2.02%) | $44.77 | $43.46 | 40.00 K | $376.66 M |
| 04/13/2026 | $42.61 | $43.43 (1.92%) | $43.68 | $42.29 | 42.23 K | $368.93 M |
| 04/10/2026 | $43.12 | $42.68 (-1.02%) | $43.12 | $42.32 | 28.20 K | $362.56 M |
| 04/09/2026 | $42.17 | $43.06 (2.11%) | $43.20 | $41.00 | 52.54 K | $365.79 M |
| 04/08/2026 | $41.80 | $42.38 (1.39%) | $43.30 | $41.80 | 47.40 K | $360.01 M |
| 04/07/2026 | $40.43 | $40.86 (1.06%) | $41.64 | $40.43 | 54.21 K | $347.10 M |
| 04/06/2026 | $39.58 | $41.28 (4.3%) | $41.57 | $39.58 | 52.10 K | $350.67 M |
| 04/02/2026 | $39.10 | $39.67 (1.46%) | $39.85 | $38.34 | 25.30 K | $336.99 M |
| 04/01/2026 | $39.42 | $39.30 (-0.3%) | $39.71 | $39.22 | 34.53 K | $333.85 M |
| 03/31/2026 | $38.90 | $39.27 (0.95%) | $39.91 | $38.49 | 45.20 K | $333.59 M |
| 03/30/2026 | $37.79 | $38.54 (1.98%) | $38.70 | $36.89 | 58.32 K | $327.39 M |
| 03/27/2026 | $37.95 | $37.54 (-1.08%) | $38.12 | $37.05 | 49.92 K | $318.90 M |
| 03/26/2026 | $38.18 | $38.33 (0.39%) | $38.80 | $38.15 | 45.41 K | $325.61 M |
| 03/25/2026 | $37.85 | $38.39 (1.43%) | $38.75 | $37.85 | 56.12 K | $326.12 M |
| 03/24/2026 | $37.64 | $37.35 (-0.77%) | $38.12 | $37.08 | 48.80 K | $317.28 M |
| 03/23/2026 | $37.99 | $38.21 (0.58%) | $38.78 | $37.02 | 45.80 K | $324.59 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.
