Onity Group (ONIT)
NYSE:ONIT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
41.80
43.30
41.80
42.38
42.38
+3.72%
45,465
0.67
Apr 07, 2026
40.43
41.64
40.43
40.86
40.86
-1.02%
54,209
0.78
Apr 06, 2026
39.58
41.57
39.58
41.28
41.28
+4.06%
52,092
0.75
Apr 03, 2026
39.10
39.85
38.34
39.67
39.67
0.00%
0
0.00
Apr 02, 2026
39.10
39.85
38.34
39.67
39.67
+0.94%
25,304
0.36
Apr 01, 2026
39.42
39.71
39.22
39.30
39.30
+0.08%
34,531
0.49
Mar 31, 2026
38.90
39.91
38.49
39.27
39.27
+1.89%
45,195
0.64
Mar 30, 2026
37.79
38.70
36.89
38.54
38.54
+2.66%
58,319
0.82
Mar 27, 2026
37.95
38.12
37.05
37.54
37.54
-2.06%
49,919
0.70
Mar 26, 2026
38.18
38.80
38.15
38.33
38.33
-0.16%
45,414
0.64
Mar 25, 2026
37.85
38.75
37.85
38.39
38.39
+2.78%
56,116
0.80
Mar 24, 2026
37.64
38.12
37.08
37.35
37.35
-2.25%
48,775
0.70
Mar 23, 2026
37.99
38.78
37.02
38.21
38.21
+3.08%
45,779
0.65
Mar 20, 2026
38.56
38.63
37.00
37.07
37.07
-3.31%
154,535
2.26
Mar 19, 2026
38.00
38.79
37.81
38.34
38.34
-0.29%
58,143
0.85
Mar 18, 2026
38.68
40.08
38.38
38.45
38.45
-2.01%
83,884
1.23
Mar 17, 2026
39.09
39.57
38.79
39.24
39.24
+2.83%
59,479
0.88
Mar 16, 2026
38.39
39.20
37.97
38.16
38.16
+1.09%
66,561
0.99
Mar 13, 2026
38.50
39.19
37.11
37.75
37.75
-1.00%
66,533
1.00
Mar 12, 2026
38.05
39.26
37.17
38.13
38.13
-1.98%
52,642
0.80
Mar 11, 2026
38.71
40.18
38.18
38.90
38.90
-0.87%
67,442
1.02
Mar 10, 2026
39.86
40.39
38.92
39.24
39.24
-0.91%
72,193
1.11
Mar 09, 2026
39.05
40.28
37.49
39.60
39.60
+0.56%
81,508
1.26
Mar 06, 2026
41.25
41.26
38.55
39.38
39.38
-4.70%
66,599
1.04
Mar 05, 2026
40.53
41.94
40.53
41.32
41.32
+0.36%
54,260
0.86
Mar 04, 2026
43.20
43.20
40.75
41.17
41.17
-2.46%
86,526
1.39
Mar 03, 2026
41.53
42.96
41.53
42.21
42.21
-0.80%
50,164
0.81
Mar 02, 2026
41.28
42.77
41.28
42.55
42.55
+1.53%
48,764
0.79
Feb 27, 2026
42.40
42.50
41.50
41.91
41.91
-2.08%
60,171
0.98
Feb 26, 2026
42.74
43.59
42.32
42.80
42.80
+1.06%
62,591
1.03
Feb 25, 2026
40.47
42.65
40.18
42.35
42.35
+4.21%
59,169
0.98
Feb 24, 2026
40.67
41.11
40.16
40.64
40.64
-0.07%
36,135
0.60
Feb 23, 2026
42.31
43.07
40.46
40.67
40.67
-3.51%
71,545
1.19
Feb 20, 2026
42.58
42.87
41.24
42.15
42.15
-1.82%
78,932
1.33
Feb 19, 2026
43.80
43.80
42.37
42.93
42.93
-2.05%
51,356
0.84
Feb 18, 2026
45.28
45.53
43.37
43.83
43.83
-4.30%
47,616
0.79
Feb 17, 2026
46.03
47.62
45.51
45.80
45.80
+0.37%
51,097
0.85
Feb 16, 2026
44.32
47.00
43.31
45.63
45.63
0.00%
0
0.00
Feb 13, 2026
44.32
47.00
43.31
45.63
45.63
+4.49%
63,180
1.05
Feb 12, 2026
44.85
45.19
41.40
43.67
43.67
+6.12%
103,510
1.75
Feb 11, 2026
41.70
41.70
40.01
41.15
41.15
-0.77%
78,755
1.35
Feb 10, 2026
41.66
42.32
41.11
41.60
41.60
+0.31%
35,791
0.61
Feb 09, 2026
42.29
42.54
41.27
41.47
41.47
-1.89%
31,317
0.53
Feb 06, 2026
42.72
43.65
42.03
42.27
42.27
-0.26%
62,757
1.06
Feb 05, 2026
42.82
43.25
41.81
42.38
42.38
-1.10%
38,981
0.66
Feb 04, 2026
43.48
43.73
42.46
42.85
42.85
-0.26%
74,924
1.28
Feb 03, 2026
44.08
45.79
42.07
42.96
42.96
-3.44%
73,539
1.27
Feb 02, 2026
45.23
45.95
44.26
44.49
44.49
-1.61%
81,981
1.44
Jan 30, 2026
47.54
47.60
44.46
45.22
45.22
-5.75%
89,485
1.60
Jan 29, 2026
47.32
48.00
46.94
47.98
47.98
+1.63%
56,268
1.02
Rows: