Onity Group Inc. Common Stock (ONIT)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	37.09	38.10	37.01	37.76	51,380	37.76
6/02/2025	37.00	38.15	36.94	37.01	56,487	37.01
5/30/2025	37.84	38.06	36.77	37.06	45,359	37.06
5/29/2025	38.06	38.77	37.27	37.84	27,820	37.84
5/28/2025	38.56	38.85	37.98	38.06	38,938	38.06
5/27/2025	36.48	38.95	36.33	38.44	58,585	38.44
5/23/2025	36.07	37.78	35.80	36.04	64,506	36.04
5/22/2025	37.65	39.63	36.72	36.89	24,811	36.89
5/21/2025	39.14	39.50	37.03	37.65	37,925	37.65
5/20/2025	37.94	40.36	37.81	39.59	50,200	39.59
5/19/2025	38.05	38.70	37.75	37.94	38,911	37.94
5/16/2025	38.65	39.13	37.61	38.19	26,752	38.19
5/15/2025	39.24	39.71	38.62	38.72	44,942	38.72
5/14/2025	38.37	39.35	37.95	39.17	70,651	39.17
5/13/2025	39.02	39.49	38.44	38.50	38,208	38.50
5/12/2025	38.18	39.18	38.14	38.69	52,701	38.69
5/09/2025	38.20	38.20	37.30	37.84	29,164	37.84
5/08/2025	37.38	38.62	37.30	37.54	31,987	37.54
5/07/2025	37.57	37.78	36.83	37.07	64,153	37.07
5/06/2025	36.90	37.72	36.20	37.26	43,354	37.26
5/05/2025	36.94	38.47	36.50	37.45	83,414	37.45
5/02/2025	37.37	37.40	35.66	36.99	39,259	36.99
5/01/2025	37.19	38.97	36.08	37.12	71,412	37.12
4/30/2025	37.00	39.44	35.45	37.51	90,080	37.51
4/29/2025	33.78	35.53	33.58	35.53	35,820	35.53
4/28/2025	32.94	34.56	32.91	34.34	49,077	34.34
4/25/2025	32.76	33.31	32.20	33.06	21,701	33.06
4/24/2025	31.44	33.30	31.07	33.00	32,998	33.00
4/23/2025	31.19	32.95	31.03	31.64	33,008	31.64
4/22/2025	30.00	31.05	29.27	30.47	43,677	30.47
4/21/2025	29.70	29.70	28.80	29.35	20,678	29.35
4/17/2025	29.42	30.20	29.42	30.03	41,924	30.03
4/16/2025	29.13	29.72	28.83	29.27	16,521	29.27
4/15/2025	29.94	30.27	29.32	29.61	21,314	29.61
4/14/2025	28.24	30.26	28.24	29.86	39,603	29.86
4/11/2025	28.35	28.80	27.47	28.18	26,504	28.18
4/10/2025	29.48	29.99	27.66	28.55	41,881	28.55
4/09/2025	28.00	31.30	26.35	30.20	114,541	30.20
4/08/2025	27.48	30.27	27.48	28.00	124,903	28.00
4/07/2025	26.83	29.78	25.50	26.30	191,919	26.30
4/04/2025	28.52	28.53	26.55	27.54	79,808	27.54
4/03/2025	31.43	32.02	29.43	29.83	74,316	29.83
4/02/2025	32.00	32.91	32.00	32.20	19,337	32.20
4/01/2025	32.43	32.58	32.09	32.27	21,071	32.27
3/31/2025	30.69	32.79	30.69	32.32	45,866	32.32
3/28/2025	32.17	32.32	30.69	31.45	20,613	31.45
3/27/2025	31.96	32.59	31.86	32.47	19,615	32.47
3/26/2025	32.74	32.99	31.86	32.30	13,757	32.30
3/25/2025	33.05	33.05	32.35	32.44	20,730	32.44
3/24/2025	34.22	34.22	32.21	32.93	41,157	32.93
3/21/2025	34.00	35.30	33.43	33.57	90,633	33.57
3/20/2025	30.38	35.70	30.20	34.49	161,593	34.49
3/19/2025	30.34	31.08	30.34	30.73	22,916	30.73
3/18/2025	30.40	30.52	30.04	30.19	22,203	30.19
3/17/2025	30.29	30.57	30.10	30.41	20,595	30.41
3/14/2025	30.14	30.74	29.93	30.28	35,792	30.28
3/13/2025	29.73	30.21	29.52	29.60	26,884	29.60
3/12/2025	29.93	30.02	29.14	29.73	35,027	29.73
3/11/2025	29.55	30.03	28.64	29.69	40,134	29.69
3/10/2025	30.16	31.10	29.58	29.58	39,316	29.58
3/07/2025	30.82	31.04	30.60	30.72	21,848	30.72
3/06/2025	30.05	31.07	29.67	30.74	39,689	30.74
3/05/2025	30.37	31.05	30.00	30.27	29,995	30.27
3/04/2025	30.50	30.75	29.50	30.22	63,372	30.22