5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+7.50%
3 MONTH PERFORMANCE
+1.48%
6 MONTH PERFORMANCE
+22.39%
YEAR-TO-DATE PERFORMANCE
+45.07%
1 YEAR PERFORMANCE
+32.20%
Onity Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $44.69 | $44.55 (-0.31%) | $45.09 | $44.41 | 29.05 K | $357.34 M |
| 12/15/2025 | $44.81 | $44.89 (0.18%) | $45.10 | $43.99 | 22.30 K | $360.07 M |
| 12/12/2025 | $44.64 | $44.58 (-0.13%) | $45.01 | $44.33 | 30.38 K | $357.58 M |
| 12/11/2025 | $43.81 | $44.53 (1.64%) | $44.69 | $43.31 | 30.20 K | $357.18 M |
| 12/10/2025 | $43.40 | $43.91 (1.18%) | $44.35 | $43.21 | 47.80 K | $352.21 M |
| 12/09/2025 | $41.48 | $43.16 (4.05%) | $43.69 | $41.48 | 28.32 K | $346.19 M |
| 12/08/2025 | $43.20 | $43.04 (-0.37%) | $43.93 | $42.77 | 37.50 K | $345.23 M |
| 12/05/2025 | $43.82 | $43.63 (-0.43%) | $44.59 | $43.37 | 30.40 K | $349.96 M |
| 12/04/2025 | $44.12 | $43.60 (-1.18%) | $44.30 | $43.41 | 22.11 K | $349.72 M |
| 12/03/2025 | $44.00 | $44.58 (1.32%) | $44.90 | $43.65 | 26.50 K | $357.58 M |
| 12/02/2025 | $44.37 | $43.76 (-1.37%) | $44.81 | $43.58 | 24.00 K | $351.01 M |
| 12/01/2025 | $43.67 | $44.85 (2.7%) | $45.16 | $43.67 | 41.00 K | $359.75 M |
| 11/28/2025 | $44.39 | $44.55 (0.36%) | $44.86 | $44.00 | 22.81 K | $357.34 M |
| 11/26/2025 | $44.52 | $44.50 (-0.04%) | $44.89 | $44.20 | 37.23 K | $356.94 M |
| 11/25/2025 | $43.29 | $44.31 (2.36%) | $44.55 | $43.29 | 40.50 K | $355.42 M |
| 11/24/2025 | $42.86 | $42.76 (-0.23%) | $43.98 | $42.66 | 22.55 K | $342.99 M |
| 11/21/2025 | $42.91 | $43.50 (1.37%) | $43.87 | $42.44 | 44.20 K | $348.92 M |
| 11/20/2025 | $43.70 | $42.56 (-2.61%) | $44.35 | $42.44 | 52.52 K | $341.38 M |
| 11/19/2025 | $41.76 | $43.39 (3.9%) | $44.08 | $41.01 | 136.21 K | $348.04 M |
| 11/18/2025 | $41.77 | $40.13 (-3.93%) | $41.77 | $39.95 | 27.10 K | $321.89 M |
| 11/17/2025 | $43.24 | $41.44 (-4.16%) | $43.48 | $41.20 | 36.30 K | $332.40 M |
| 11/14/2025 | $42.09 | $43.20 (2.64%) | $43.30 | $42.09 | 32.60 K | $346.52 M |
| 11/13/2025 | $41.55 | $42.80 (3.01%) | $42.85 | $41.27 | 37.10 K | $343.31 M |
| 11/12/2025 | $41.05 | $42.15 (2.68%) | $42.19 | $41.05 | 30.30 K | $338.09 M |
| 11/11/2025 | $40.33 | $41.37 (2.58%) | $41.51 | $39.97 | 25.45 K | $331.84 M |
| 11/10/2025 | $39.10 | $40.63 (3.91%) | $42.00 | $39.10 | 38.70 K | $325.90 M |
| 11/07/2025 | $38.50 | $38.35 (-0.39%) | $39.20 | $37.74 | 41.90 K | $307.61 M |
| 11/06/2025 | $40.47 | $38.51 (-4.84%) | $43.10 | $38.02 | 86.90 K | $308.90 M |
| 11/05/2025 | $38.75 | $39.65 (2.32%) | $39.97 | $38.75 | 42.90 K | $318.04 M |
| 11/04/2025 | $38.26 | $39.06 (2.09%) | $39.20 | $38.26 | 37.70 K | $313.31 M |
| 11/03/2025 | $37.57 | $38.35 (2.08%) | $38.57 | $37.48 | 33.30 K | $307.61 M |
| 10/31/2025 | $36.46 | $37.47 (2.77%) | $37.81 | $35.69 | 19.22 K | $300.55 M |
| 10/30/2025 | $37.37 | $36.86 (-1.36%) | $37.78 | $36.62 | 23.50 K | $295.66 M |
| 10/29/2025 | $38.25 | $37.43 (-2.14%) | $38.84 | $37.00 | 23.94 K | $300.23 M |
| 10/28/2025 | $38.04 | $37.92 (-0.32%) | $38.16 | $37.60 | 17.85 K | $304.16 M |
| 10/27/2025 | $38.86 | $38.24 (-1.6%) | $39.24 | $37.97 | 14.40 K | $306.73 M |
| 10/24/2025 | $38.42 | $38.84 (1.09%) | $39.93 | $38.42 | 20.04 K | $311.54 M |
| 10/23/2025 | $37.64 | $38.26 (1.65%) | $38.29 | $37.44 | 44.63 K | $306.89 M |
| 10/22/2025 | $37.61 | $38.00 (1.04%) | $38.24 | $37.61 | 23.80 K | $304.80 M |
| 10/21/2025 | $37.34 | $37.59 (0.67%) | $38.31 | $37.30 | 19.41 K | $301.52 M |
| 10/20/2025 | $36.05 | $37.56 (4.19%) | $37.66 | $36.05 | 28.63 K | $301.28 M |
| 10/17/2025 | $36.73 | $35.86 (-2.37%) | $36.89 | $35.77 | 25.60 K | $287.64 M |
| 10/16/2025 | $37.96 | $36.58 (-3.64%) | $37.96 | $35.50 | 26.00 K | $293.41 M |
| 10/15/2025 | $38.09 | $37.91 (-0.47%) | $39.14 | $37.71 | 25.40 K | $304.08 M |
| 10/14/2025 | $35.92 | $37.91 (5.54%) | $38.14 | $35.92 | 31.30 K | $304.08 M |
| 10/13/2025 | $36.08 | $36.41 (0.91%) | $36.55 | $35.72 | 29.51 K | $292.05 M |
| 10/10/2025 | $36.32 | $35.75 (-1.57%) | $36.76 | $35.64 | 39.64 K | $286.76 M |
| 10/09/2025 | $37.42 | $36.26 (-3.1%) | $37.42 | $35.47 | 42.40 K | $290.85 M |
| 10/08/2025 | $36.97 | $37.31 (0.92%) | $37.34 | $36.76 | 31.23 K | $299.27 M |
| 10/07/2025 | $37.22 | $36.74 (-1.29%) | $37.72 | $36.60 | 24.21 K | $294.70 M |
| 10/06/2025 | $37.74 | $37.19 (-1.46%) | $38.30 | $37.15 | 29.40 K | $298.31 M |
| 10/03/2025 | $38.25 | $37.93 (-0.84%) | $38.83 | $37.66 | 31.00 K | $304.24 M |
| 10/02/2025 | $39.30 | $37.87 (-3.64%) | $39.30 | $37.60 | 34.43 K | $303.76 M |
| 10/01/2025 | $39.52 | $39.21 (-0.78%) | $39.52 | $38.85 | 23.47 K | $314.51 M |
| 09/30/2025 | $40.27 | $39.96 (-0.77%) | $40.27 | $39.37 | 32.70 K | $320.53 M |
| 09/29/2025 | $41.51 | $40.33 (-2.84%) | $41.51 | $40.26 | 22.10 K | $323.49 M |
| 09/26/2025 | $40.68 | $40.98 (0.74%) | $41.30 | $40.60 | 36.40 K | $328.71 M |
| 09/25/2025 | $41.27 | $40.63 (-1.55%) | $41.51 | $40.29 | 24.05 K | $325.90 M |
| 09/24/2025 | $42.02 | $41.13 (-2.12%) | $42.02 | $40.90 | 33.35 K | $329.91 M |
| 09/23/2025 | $41.91 | $41.80 (-0.26%) | $42.10 | $41.24 | 39.83 K | $335.29 M |
| 09/22/2025 | $43.00 | $42.05 (-2.21%) | $43.25 | $41.79 | 49.20 K | $337.29 M |
| 09/19/2025 | $43.97 | $42.91 (-2.41%) | $44.28 | $42.49 | 63.44 K | $344.19 M |
| 09/18/2025 | $44.10 | $43.99 (-0.25%) | $44.10 | $43.05 | 37.30 K | $352.85 M |
| 09/17/2025 | $42.67 | $43.90 (2.88%) | $45.18 | $42.44 | 60.30 K | $352.13 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.
