Want to see ONIT full AI Analyst Report?
Onity Group (ONIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.69 | 28.30 | 27.40 | 27.52 | 27.52 | -0.86% | 70,911 | 0.81 |
| Oct 29, 2026 | 27.56 | 28.71 | 27.56 | 27.76 | 27.76 | +1.72% | 87,450 | 1.00 |
| Oct 28, 2026 | 26.64 | 27.52 | 26.02 | 27.29 | 27.29 | +4.20% | 70,427 | 0.80 |
| Oct 27, 2026 | 26.62 | 26.78 | 25.90 | 26.19 | 26.19 | +1.16% | 88,247 | 1.01 |
| Oct 26, 2026 | 25.81 | 26.61 | 25.73 | 25.89 | 25.89 | +0.74% | 52,858 | 0.61 |
| Oct 23, 2026 | 26.03 | 26.03 | 25.30 | 25.70 | 25.70 | -2.13% | 86,961 | 1.00 |
| Oct 22, 2026 | 25.34 | 26.65 | 25.23 | 26.26 | 26.26 | +4.04% | 100,277 | 1.17 |
| Oct 21, 2026 | 25.90 | 26.22 | 25.18 | 25.24 | 25.24 | -2.32% | 59,267 | 0.69 |
| Oct 20, 2026 | 25.80 | 26.94 | 25.70 | 25.84 | 25.84 | +1.02% | 91,371 | 1.08 |
| Oct 19, 2026 | 25.42 | 26.27 | 24.86 | 25.58 | 25.58 | -0.04% | 142,833 | 1.72 |
| Oct 16, 2026 | 27.04 | 27.17 | 25.46 | 25.59 | 25.59 | -4.05% | 68,013 | 0.82 |
| Oct 15, 2026 | 25.65 | 27.36 | 25.65 | 26.67 | 26.67 | +5.12% | 155,956 | 1.92 |
| Oct 14, 2026 | 26.40 | 26.42 | 25.08 | 25.37 | 25.37 | -5.44% | 124,347 | 1.56 |
| Oct 13, 2026 | 27.34 | 27.79 | 26.34 | 26.83 | 26.83 | -0.89% | 82,832 | 1.04 |
| Oct 12, 2026 | 26.47 | 28.08 | 25.78 | 27.07 | 27.07 | +1.77% | 175,302 | 2.25 |
| Oct 09, 2026 | 27.46 | 27.79 | 26.47 | 26.60 | 26.60 | -3.06% | 112,390 | 1.45 |
| Oct 08, 2026 | 27.09 | 27.64 | 25.50 | 27.44 | 27.44 | +0.99% | 222,503 | 2.98 |
| Oct 07, 2026 | 27.70 | 28.25 | 26.98 | 27.17 | 27.17 | -2.16% | 186,177 | 2.57 |
| Oct 06, 2026 | 27.66 | 28.12 | 27.05 | 27.77 | 27.77 | +0.98% | 196,607 | 2.81 |
| Oct 05, 2026 | 27.17 | 27.88 | 27.06 | 27.50 | 27.50 | +0.88% | 134,017 | 1.95 |
| Oct 02, 2026 | 28.02 | 28.53 | 27.06 | 27.26 | 27.26 | -1.05% | 149,305 | 2.22 |
| Oct 01, 2026 | 28.25 | 29.29 | 27.34 | 27.55 | 27.55 | -2.75% | 309,145 | 4.91 |
| Sep 30, 2026 | 29.37 | 29.74 | 28.10 | 28.33 | 28.33 | -5.09% | 94,862 | 1.54 |
| Sep 29, 2026 | 29.61 | 30.45 | 29.24 | 29.85 | 29.85 | +1.26% | 133,239 | 2.22 |
| Sep 28, 2026 | 30.54 | 30.54 | 29.41 | 29.48 | 29.48 | -4.13% | 68,648 | 1.14 |
| Sep 25, 2026 | 31.19 | 31.34 | 30.57 | 30.75 | 30.75 | -0.84% | 65,505 | 1.08 |
| Sep 24, 2026 | 31.69 | 32.06 | 30.70 | 31.01 | 31.01 | -1.49% | 60,616 | 0.99 |
| Sep 23, 2026 | 32.02 | 32.02 | 31.20 | 31.48 | 31.48 | -1.78% | 52,842 | 0.84 |
| Sep 22, 2026 | 31.86 | 32.67 | 31.61 | 32.05 | 32.05 | +1.07% | 71,101 | 1.14 |
| Sep 21, 2026 | 31.92 | 32.49 | 31.44 | 31.71 | 31.71 | -0.25% | 61,518 | 0.98 |
| Sep 18, 2026 | 31.84 | 32.77 | 31.55 | 31.79 | 31.79 | -2.75% | 75,004 | 1.19 |
| Sep 17, 2026 | 34.72 | 34.72 | 32.62 | 32.69 | 32.69 | -4.28% | 73,826 | 1.17 |
| Sep 16, 2026 | 34.69 | 35.10 | 33.73 | 34.15 | 34.15 | -1.70% | 66,301 | 1.04 |
| Sep 15, 2026 | 34.43 | 35.77 | 33.73 | 34.74 | 34.74 | +1.49% | 62,540 | 0.96 |
| Sep 14, 2026 | 34.51 | 34.98 | 34.05 | 34.23 | 34.23 | -0.32% | 55,541 | 0.85 |
| Sep 11, 2026 | 35.04 | 35.04 | 33.90 | 34.34 | 34.34 | -0.69% | 76,599 | 1.17 |
| Sep 10, 2026 | 34.08 | 35.00 | 34.08 | 34.58 | 34.58 | +0.55% | 49,676 | 0.76 |
| Sep 09, 2026 | 34.38 | 34.97 | 34.25 | 34.39 | 34.39 | -1.35% | 61,310 | 0.93 |
| Sep 08, 2026 | 35.21 | 35.57 | 34.80 | 34.86 | 34.86 | -1.69% | 42,199 | 0.64 |
| Sep 07, 2026 | 34.61 | 35.51 | 34.24 | 35.46 | 35.46 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 34.61 | 35.51 | 34.24 | 35.46 | 35.46 | +1.63% | 56,998 | 0.86 |
| Sep 03, 2026 | 34.46 | 35.29 | 34.16 | 34.89 | 34.89 | +2.32% | 37,049 | 0.55 |
| Sep 02, 2026 | 33.73 | 34.53 | 33.70 | 34.10 | 34.10 | +1.31% | 74,587 | 1.12 |
| Sep 01, 2026 | 33.95 | 34.20 | 33.22 | 33.66 | 33.66 | -1.69% | 74,532 | 1.11 |
| Aug 31, 2026 | 35.40 | 35.41 | 33.90 | 34.24 | 34.24 | -3.33% | 57,706 | 0.85 |
| Aug 28, 2026 | 34.51 | 35.54 | 34.50 | 35.42 | 35.42 | +2.67% | 67,316 | 0.99 |
| Aug 27, 2026 | 34.48 | 34.93 | 34.00 | 34.50 | 34.50 | -0.06% | 81,319 | 1.20 |
| Aug 26, 2026 | 35.31 | 35.40 | 34.29 | 34.52 | 34.52 | -1.82% | 55,147 | 0.82 |
| Aug 25, 2026 | 35.82 | 36.25 | 34.88 | 35.16 | 35.16 | -1.84% | 43,215 | 0.63 |
| Aug 24, 2026 | 36.90 | 36.90 | 35.74 | 35.82 | 35.82 | -0.58% | 51,181 | 0.74 |