ONIT - ONITY GROUP INC.
38.54
1.000 2.595%
Share volume: 56,903
Last Updated: 03-30-2026
Banking/Mortgage Bankers And Brokers:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$37.54
1.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $37.79 | $37.79 | $38.70 | $38.70 | $36.89 | $36.89 | $38.54 | $38.54 | 56,903 | $56,903.00 |
| 03-27-2026 | $37.95 | $37.95 | $38.12 | $38.12 | $37.05 | $37.05 | $37.54 | $37.54 | 49,919 | $49,919.00 |
| 03-26-2026 | $38.18 | $38.18 | $38.80 | $38.80 | $38.15 | $38.15 | $38.33 | $38.33 | 45,414 | $45,414.00 |
| 03-25-2026 | $37.85 | $37.85 | $38.75 | $38.75 | $37.85 | $37.85 | $38.39 | $38.39 | 56,116 | $56,116.00 |
| 03-24-2026 | $37.64 | $37.64 | $38.12 | $38.12 | $37.08 | $37.08 | $37.35 | $37.35 | 48,775 | $48,775.00 |
| 03-23-2026 | $37.99 | $37.99 | $38.78 | $38.78 | $37.02 | $37.02 | $38.21 | $38.21 | 45,779 | $45,779.00 |
| 03-20-2026 | $38.56 | $38.56 | $38.63 | $38.63 | $37.00 | $37.00 | $37.07 | $37.07 | 154,535 | $154,535.00 |
| 03-19-2026 | $38.00 | $38.00 | $38.79 | $38.79 | $37.81 | $37.81 | $38.34 | $38.34 | 60,882 | $60,882.00 |
| 03-18-2026 | $38.68 | $38.68 | $40.08 | $40.08 | $38.38 | $38.38 | $38.45 | $38.45 | 83,884 | $83,884.00 |
| 03-17-2026 | $39.09 | $39.09 | $39.57 | $39.57 | $38.79 | $38.79 | $39.24 | $39.24 | 59,479 | $59,479.00 |