tiprankstipranks
Onity Group (DE:OW0A)
FRANKFURT:OW0A
Germany Market
OW0A
Onity Group
RESEARCH TOOLSreports

Onity Group (OW0A) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
28.60
28.60
28.60
28.60
28.60
+0.70%
0
-
Sep 03, 2026
28.40
28.40
28.40
28.40
28.40
+2.16%
0
-
Sep 02, 2026
27.80
27.80
27.80
27.80
27.80
-1.42%
0
-
Sep 01, 2026
28.20
28.20
28.20
28.20
28.20
-3.42%
0
-
Aug 31, 2026
29.20
29.20
29.20
29.20
29.20
+3.55%
0
-
Aug 28, 2026
28.20
28.20
28.20
28.20
28.20
-0.70%
0
-
Aug 27, 2026
28.40
28.40
28.40
28.40
28.40
-1.39%
0
-
Aug 26, 2026
28.80
28.80
28.80
28.80
28.80
-3.36%
0
-
Aug 25, 2026
29.80
29.80
29.80
29.80
29.80
+1.36%
0
-
Aug 24, 2026
29.40
29.40
29.40
29.40
29.40
-0.68%
0
-
Aug 21, 2026
29.60
29.60
29.60
29.60
29.60
+1.37%
0
-
Aug 20, 2026
29.20
29.20
29.20
29.20
29.20
-4.58%
0
-
Aug 19, 2026
30.60
30.60
30.60
30.60
30.60
-1.92%
0
-
Aug 18, 2026
31.20
31.20
31.20
31.20
31.20
-2.50%
0
-
Aug 17, 2026
32.00
32.00
32.00
32.00
32.00
-5.88%
0
-
Aug 14, 2026
34.00
34.00
34.00
34.00
34.00
+6.92%
0
-
Aug 13, 2026
31.80
31.80
31.80
31.80
31.80
-1.24%
0
-
Aug 12, 2026
32.20
32.20
32.20
32.20
32.20
+1.26%
0
-
Aug 11, 2026
31.80
31.80
31.80
31.80
31.80
-3.64%
0
-
Aug 10, 2026
33.00
33.00
33.00
33.00
33.00
+7.14%
0
-
Aug 07, 2026
30.80
30.80
30.80
30.80
30.80
-2.53%
0
-
Aug 06, 2026
31.60
31.60
31.60
31.60
31.60
+1.28%
0
-
Aug 05, 2026
31.20
31.20
31.20
31.20
31.20
-1.27%
0
-
Aug 04, 2026
31.60
31.60
31.60
31.60
31.60
+2.60%
0
-
Aug 03, 2026
30.80
30.80
30.80
30.80
30.80
-3.75%
0
-
Jul 31, 2026
32.00
32.00
32.00
32.00
32.00
-6.43%
0
0.00
Jul 30, 2026
34.20
34.20
34.20
34.20
34.20
+1.18%
0
0.00
Jul 29, 2026
33.80
33.80
33.80
33.80
33.80
+1.20%
0
0.00
Jul 28, 2026
33.40
33.40
33.40
33.40
33.40
0.00%
0
0.00
Jul 27, 2026
33.40
33.40
33.40
33.40
33.40
+0.60%
0
0.00
Jul 24, 2026
33.20
33.20
33.20
33.20
33.20
-1.19%
0
0.00
Jul 23, 2026
33.60
33.60
33.60
33.60
33.60
-1.18%
0
0.00
Jul 22, 2026
34.00
34.00
34.00
34.00
34.00
-1.16%
0
0.00
Jul 21, 2026
34.40
34.40
34.40
34.40
34.40
+0.58%
0
0.00
Jul 20, 2026
34.20
34.20
34.20
34.20
34.20
-2.29%
0
0.00
Jul 17, 2026
35.00
35.00
35.00
35.00
35.00
+4.79%
0
0.00
Jul 16, 2026
33.40
33.40
33.40
33.40
33.40
+3.09%
0
0.00
Jul 15, 2026
32.40
32.40
32.40
32.40
32.40
+0.62%
0
0.00
Jul 14, 2026
32.20
32.20
32.20
32.20
32.20
+1.90%
0
0.00
Jul 13, 2026
31.60
31.60
31.60
31.60
31.60
-3.66%
0
0.00
Jul 10, 2026
32.80
32.80
32.80
32.80
32.80
+5.13%
0
0.00
Jul 09, 2026
31.20
31.20
31.20
31.20
31.20
-3.70%
0
0.00
Jul 08, 2026
32.40
32.40
32.40
32.40
32.40
-1.22%
0
0.00
Jul 07, 2026
32.80
32.80
32.80
32.80
32.80
0.00%
0
0.00
Jul 06, 2026
32.80
32.80
32.80
32.80
32.80
-1.20%
0
0.00
Jul 03, 2026
33.20
33.20
33.20
33.20
33.20
-2.92%
0
0.00
Jul 02, 2026
34.20
34.20
34.20
34.20
34.20
+1.79%
0
0.00
Jul 01, 2026
33.60
33.60
33.60
33.60
33.60
+0.60%
0
0.00
Jun 30, 2026
33.40
33.40
33.40
33.40
33.40
+5.03%
0
0.00
Jun 29, 2026
31.80
31.80
31.80
31.80
31.80
+3.25%
0
0.00
Rows:
50