ONIT - ONITY GROUP INC.
37.84
0.300 0.793%
Share volume: 29,164
Last Updated: 05-09-2025
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.54
0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $38.20 | $38.20 | $38.20 | $38.20 | $37.30 | $37.30 | $37.84 | $37.84 | 29,164 | $29,164.00 |
| 05-08-2025 | $37.38 | $37.38 | $38.62 | $38.62 | $37.30 | $37.30 | $37.54 | $37.54 | 31,987 | $31,987.00 |
| 05-07-2025 | $37.57 | $37.57 | $37.78 | $37.78 | $36.83 | $36.83 | $37.07 | $37.07 | 64,153 | $64,153.00 |
| 05-06-2025 | $36.90 | $36.90 | $37.72 | $37.72 | $36.20 | $36.20 | $37.26 | $37.26 | 43,354 | $43,354.00 |
| 05-05-2025 | $36.94 | $36.94 | $38.47 | $38.47 | $36.50 | $36.50 | $37.45 | $37.45 | 83,414 | $83,414.00 |
| 05-02-2025 | $37.37 | $37.37 | $37.40 | $37.40 | $35.66 | $35.66 | $36.99 | $36.99 | 39,259 | $39,259.00 |
| 05-01-2025 | $37.19 | $37.19 | $38.97 | $38.97 | $36.08 | $36.08 | $37.12 | $37.12 | 71,412 | $71,412.00 |
| 04-30-2025 | $37.00 | $37.00 | $39.44 | $39.44 | $35.45 | $35.45 | $37.51 | $37.51 | 90,080 | $90,080.00 |
| 04-29-2025 | $33.78 | $33.78 | $35.53 | $35.53 | $33.58 | $33.58 | $35.53 | $35.53 | 35,820 | $35,820.00 |
| 04-28-2025 | $32.94 | $32.94 | $34.56 | $34.56 | $32.91 | $32.91 | $34.34 | $34.34 | 49,077 | $49,077.00 |
