Onity Group Inc. Common Stock (ONIT)

Historical Prices For Onity Group Inc. Common Stock (ONIT)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	42.71	43.26	41.92	42.28	53,029	42.28
9/04/2025	42.27	42.76	41.74	42.61	42,844	42.61
9/03/2025	41.64	42.87	41.20	42.06	53,685	42.06
9/02/2025	41.13	42.02	41.12	41.62	72,519	41.62
8/29/2025	42.46	42.46	40.92	41.37	68,821	41.37
8/28/2025	42.55	42.55	40.50	42.13	95,063	42.13
8/27/2025	42.18	43.00	41.88	42.21	35,607	42.21
8/26/2025	40.89	42.98	40.67	42.38	62,957	42.38
8/25/2025	41.62	41.62	40.95	41.17	26,579	41.17
8/22/2025	40.06	41.60	39.85	41.48	64,821	41.48
8/21/2025	39.78	40.38	39.40	39.61	23,422	39.61
8/20/2025	40.15	40.37	39.51	40.18	30,762	40.18
8/19/2025	39.31	40.07	39.24	40.03	33,055	40.03
8/18/2025	39.84	40.57	39.08	39.61	37,543	39.61
8/15/2025	41.64	41.64	39.84	39.93	66,678	39.93
8/14/2025	41.27	41.62	40.72	41.50	45,447	41.50
8/13/2025	40.47	41.85	39.44	41.37	58,222	41.37
8/12/2025	39.44	40.49	38.85	40.27	66,322	40.27
8/11/2025	38.34	39.70	38.34	39.08	54,759	39.08
8/08/2025	39.01	39.82	38.01	38.35	44,485	38.35
8/07/2025	40.25	40.25	38.68	38.69	68,445	38.69
8/06/2025	39.99	41.92	38.55	39.92	109,291	39.92
8/05/2025	38.80	39.24	36.95	38.81	52,841	38.81
8/04/2025	36.67	38.36	36.10	37.53	54,543	37.53
8/01/2025	37.19	37.97	36.01	37.19	47,273	37.19
7/31/2025	37.48	38.49	37.25	37.72	35,132	37.72
7/30/2025	38.34	39.00	37.45	37.73	29,466	37.73
7/29/2025	38.65	38.70	37.77	38.34	29,498	38.34
7/28/2025	38.39	38.55	37.83	38.35	34,568	38.35
7/25/2025	38.47	38.55	37.35	38.40	30,484	38.40
7/24/2025	38.32	38.96	37.84	38.50	49,184	38.50
7/23/2025	37.46	39.44	37.05	38.38	160,894	38.38
7/22/2025	36.83	37.50	36.49	37.15	35,312	37.15
7/21/2025	36.56	37.63	36.35	36.65	22,191	36.65
7/18/2025	37.54	37.61	36.25	36.53	26,378	36.53
7/17/2025	36.75	37.46	36.35	37.35	28,089	37.35
7/16/2025	36.83	36.98	35.93	36.89	62,118	36.89
7/15/2025	37.43	37.82	36.35	36.68	34,371	36.68
7/14/2025	36.76	37.63	36.51	37.42	24,910	37.42
7/11/2025	39.15	39.15	36.81	37.06	47,211	37.06
7/10/2025	39.15	39.49	38.52	39.27	28,690	39.27
7/09/2025	38.70	38.99	38.23	38.99	48,106	38.99
7/08/2025	37.95	38.99	37.80	38.33	50,726	38.33
7/07/2025	38.59	38.98	37.23	37.74	73,771	37.74
7/03/2025	38.64	39.15	38.30	38.67	24,844	38.67
7/02/2025	38.52	39.14	38.18	38.29	33,745	38.29
7/01/2025	38.00	38.79	37.20	38.44	42,608	38.44
6/30/2025	37.57	38.21	37.57	38.17	27,273	38.17
6/27/2025	37.63	38.07	37.04	37.57	92,129	37.57
6/26/2025	36.40	37.56	36.40	37.46	36,083	37.46
6/25/2025	37.41	37.41	36.27	36.64	59,703	36.64
6/24/2025	37.66	37.99	37.12	37.26	27,527	37.26
6/23/2025	37.40	37.75	36.57	37.63	38,712	37.63
6/20/2025	37.78	38.00	36.64	37.44	55,545	37.44
6/18/2025	36.56	38.00	36.51	37.40	38,066	37.40
6/17/2025	36.75	37.86	36.10	36.40	25,466	36.40
6/16/2025	37.94	38.50	36.62	36.87	41,340	36.87
6/13/2025	38.22	38.22	37.11	37.62	30,943	37.62
6/12/2025	38.71	38.97	37.31	38.80	21,803	38.80
6/11/2025	37.89	39.89	37.89	38.97	41,860	38.97
6/10/2025	37.30	38.01	37.04	38.01	48,117	38.01
6/09/2025	37.59	37.75	36.91	37.27	30,645	37.27
6/06/2025	37.11	37.60	36.97	37.28	22,326	37.28