Onity Group Inc (ONIT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 8.64401187727 | 30.31 | 35.705 | 30.04 | 59798 | 33.380888 | CS |
| 4 | 1 | 3.1318509239 | 31.93 | 35.705 | 28.64 | 47036 | 31.70852909 | CS |
| 12 | 2.88 | 9.5840266223 | 30.05 | 41.27 | 28.64 | 48332 | 33.53531069 | CS |
| 26 | 4.05 | 14.0235457064 | 28.88 | 41.27 | 27.65 | 42072 | 32.46047931 | CS |
| 52 | 8.77 | 36.2996688742 | 24.16 | 41.27 | 22.22 | 33483 | 31.28619601 | CS |
| 156 | 8.77 | 36.2996688742 | 24.16 | 41.27 | 22.22 | 33483 | 31.28619601 | CS |
| 260 | 8.77 | 36.2996688742 | 24.16 | 41.27 | 22.22 | 33483 | 31.28619601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 33.57 | -0.92 | -2.67 | 34 | 35.295 | 33.43 | 71681 |
| 1742510400 | 34.49 | 3.76 | 12.24 | 30.38 | 35.705 | 30.2 | 161593 |
| 1742424000 | 30.73 | 0.54 | 1.79 | 30.34 | 31.08 | 30.34 | 22916 |
| 1742337600 | 30.19 | -0.22 | -0.72 | 30.4 | 30.517 | 30.04 | 22203 |
| 1742251200 | 30.41 | 0.13 | 0.43 | 30.31 | 30.57 | 30.1 | 20595 |
| 1741992000 | 30.28 | 0.68 | 2.30 | 30.14 | 30.89 | 29.925 | 35792 |
| 1741905600 | 29.6 | -0.13 | -0.44 | 29.73 | 30.21 | 29.515 | 26884 |
| 1741819200 | 29.73 | 0.04 | 0.13 | 29.93 | 30.025 | 29.14 | 35027 |
| 1741732800 | 29.69 | 0.11 | 0.37 | 29.55 | 30.03 | 28.64 | 40134 |
| 1741646400 | 29.58 | -1.14 | -3.71 | 30.16 | 31.0992 | 29.58 | 39316 |
| 1741390800 | 30.72 | -0.02 | -0.07 | 30.82 | 31.04 | 30.6 | 21848 |
| 1741304400 | 30.74 | 0.47 | 1.55 | 30.05 | 31.0692 | 29.67 | 39689 |
| 1741218000 | 30.27 | 0.05 | 0.17 | 30.37 | 31.045 | 29.84 | 29995 |
| 1741131600 | 30.22 | -0.35 | -1.14 | 30.5 | 30.75 | 29.5 | 63372 |
| 1741045200 | 30.57 | -1.75 | -5.41 | 32.35 | 32.7 | 30.56 | 68254 |
| 1740786000 | 32.32 | 0.47 | 1.48 | 32.28 | 33.299999 | 31.7844 | 25669 |
| 1740699600 | 31.85 | -0.72 | -2.21 | 32.759999 | 32.759999 | 31.45 | 38281 |
| 1740613200 | 32.57 | 0.12 | 0.37 | 32.45 | 33.18 | 31.695 | 70241 |
| 1740526800 | 32.45 | 1 | 3.18 | 31.59 | 32.81 | 30.96 | 63127 |
| 1740440400 | 31.45 | -0.49 | -1.53 | 31.93 | 32.29 | 31.45 | 44109 |
| 1740181200 | 31.94 | -0.54 | -1.66 | 32.83 | 32.83 | 31.88 | 43941 |
| 1740094800 | 32.479999 | -0.69 | -2.08 | 33.119999 | 33.17 | 32.009999 | 43812 |
| 1740008400 | 33.17 | -0.25 | -0.75 | 32.13 | 33.7615 | 32.13 | 39327 |
| 1739922000 | 33.42 | -2.24 | -6.28 | 35.37 | 36.1257 | 32.9 | 148109 |
| 1739576400 | 35.66 | -0.33 | -0.92 | 36 | 36.5174 | 35.5 | 54942 |
| 1739490000 | 35.99 | -3.26 | -8.31 | 36.02 | 36.44 | 32.939999 | 98653 |
| 1739403600 | 39.25 | -0.87 | -2.17 | 39.75 | 40.08 | 39.11 | 55137 |
| 1739317200 | 40.12 | -0.01 | -0.02 | 40.14 | 41.27 | 39.71 | 39868 |
| 1739230800 | 40.13 | 1.27 | 3.27 | 39.24 | 40.46 | 37.39 | 82105 |
| 1738971600 | 38.86 | -0.51 | -1.30 | 39.19 | 39.25 | 38.2675 | 36045 |
| 1738885200 | 39.37 | 2.73 | 7.45 | 36.7 | 39.39 | 36.345 | 61039 |
| 1738798800 | 36.64 | 0.47 | 1.30 | 36.31 | 36.64 | 35.96 | 53036 |
| 1738712400 | 36.17 | 0.35 | 0.98 | 35.65 | 36.2 | 34.845 | 24010 |
| 1738626000 | 35.82 | -0.3 | -0.83 | 36.1 | 36.38 | 35.36 | 47810 |
| 1738366800 | 36.12 | 0.19 | 0.53 | 35.38 | 36.2105 | 35.126 | 40732 |
| 1738280400 | 35.93 | -0.06 | -0.17 | 36.5 | 36.5 | 35.45 | 26868 |
| 1738194000 | 35.99 | 0.08 | 0.22 | 36 | 36.25 | 35.44 | 33299 |
| 1738107600 | 35.91 | 0.31 | 0.87 | 35.59 | 35.95 | 34.81 | 34122 |
| 1738021200 | 35.6 | 0.23 | 0.65 | 35.34 | 36.16 | 35.14 | 42760 |
| 1737762000 | 35.37 | 0.63 | 1.81 | 35.13 | 35.48 | 34.8701 | 19784 |
| 1737675600 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
| 1737589200 | 34.74 | -0.75 | -2.11 | 35.49 | 36.02 | 34.65 | 70577 |
| 1737502800 | 35.49 | 1.54 | 4.54 | 34 | 35.6 | 34 | 91261 |
| 1737157200 | 33.95 | 1.17 | 3.57 | 33.11 | 34.0095 | 32.42 | 63890 |
| 1737070800 | 32.78 | 0.61 | 1.90 | 32.24 | 33.06 | 31.77 | 47648 |
| 1736984400 | 32.17 | 1.6 | 5.23 | 31.34 | 32.299999 | 31.08 | 75200 |
| 1736898000 | 30.57 | 0.8 | 2.69 | 29.98 | 30.7721 | 29.96 | 24278 |
| 1736811600 | 29.77 | -0.04 | -0.13 | 29.25 | 29.895 | 29.1722 | 18507 |
| 1736552400 | 29.81 | -0.92 | -2.99 | 30.73 | 30.73 | 29.25 | 40500 |
| 1736379600 | 30.73 | 0.35 | 1.15 | 30.39 | 31 | 29.76 | 51406 |
| 1736293200 | 30.38 | 0.2 | 0.66 | 30.5 | 30.9057 | 29.25 | 63344 |
| 1736206800 | 30.18 | 0.04 | 0.13 | 30.24 | 31.1699 | 29.98 | 34156 |
| 1735947600 | 30.14 | 0.05 | 0.17 | 29.91 | 30.26 | 29.76 | 23559 |
| 1735861200 | 30.09 | -0.62 | -2.02 | 30.67 | 30.745 | 29.78 | 26647 |
| 1735688400 | 30.71 | 0.27 | 0.89 | 30.68 | 31.17 | 30.373 | 26585 |
| 1735602000 | 30.44 | 0.22 | 0.73 | 30.05 | 30.44 | 29.53 | 34561 |
| 1735342800 | 30.22 | -0.4 | -1.31 | 30.28 | 31.16 | 30.05 | 37094 |
| 1735256400 | 30.62 | -0.29 | -0.94 | 30.71 | 30.92 | 30.44 | 17480 |
| 1735077840 | 30.91 | 0.78 | 2.59 | 30.19 | 30.92 | 29.6784 | 22414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
