Australia markets closed

Onity Group Inc. (ONIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.98+0.37 (+1.57%)
At close: 04:01PM EDT
23.98 -0.00 (-0.01%)
After hours: 05:30PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202423.9824.0023.2023.9823.9869,800
27 June 202423.0024.8323.0023.6123.619,000
26 June 202422.9523.3722.4822.4822.4810,000
25 June 202423.5023.5022.7422.7422.746,300
24 June 202422.6023.3822.5023.0823.0813,300
21 June 202423.1723.7722.7523.0523.0523,100
20 June 202423.4023.4023.0123.1923.196,500
18 June 202424.2224.2723.5123.5123.5112,500
17 June 202424.1424.2123.6924.2124.216,100
14 June 202424.1524.1523.5223.7823.788,800
13 June 202423.9624.1023.2423.6923.694,800
12 June 202423.8924.9523.4924.1724.1714,400
11 June 202423.5823.9522.5123.1023.1014,000
10 June 202424.1624.4423.9524.3524.3510,100
07 June 202424.9025.3524.4725.0825.0810,200
06 June 202424.8125.2724.8125.2725.274,100
05 June 202424.7525.2724.5125.2725.279,600
04 June 202425.2625.3824.5124.6524.6510,100
03 June 202424.9725.3124.9725.3125.3118,700
31 May 202424.5624.5624.2824.5124.515,500
30 May 202424.0024.7324.0024.4824.485,200
29 May 202424.5024.5023.6824.0024.0010,000
28 May 202424.6825.0523.5825.0425.0420,000
24 May 202424.4725.3524.3024.6824.6810,900
23 May 202425.1925.3924.0324.3024.3017,100
22 May 202424.9625.5024.9525.5025.5015,100
21 May 202425.1725.3924.8025.1325.1320,400
20 May 202425.4925.8725.1025.1725.1714,100
17 May 202426.1426.1425.5225.8725.8717,900
16 May 202425.3626.3024.9025.9125.9138,300
15 May 202425.9826.7625.2625.6625.6624,300
14 May 202425.7425.7424.8825.2825.2815,100
13 May 202425.8826.2225.2825.2825.288,300
10 May 202427.3827.3826.0026.2326.2314,200
09 May 202427.2127.2126.5327.0627.0614,700
08 May 202426.9127.2126.9127.0527.0513,000
07 May 202427.9427.9426.8727.1527.1528,400
06 May 202425.3327.7325.2427.4527.4557,300
03 May 202425.9026.2025.3025.7225.7212,400
02 May 202425.9025.9025.0725.5125.5112,200
01 May 202423.5924.7823.2024.1724.1714,000
30 Apr 202424.1024.5223.3223.3423.3413,600
29 Apr 202424.2325.9023.1024.6324.639,800
26 Apr 202424.2324.9023.5124.3324.339,300
25 Apr 202425.1125.7723.4424.2324.2325,500
24 Apr 202424.3625.4924.3625.2325.237,900
23 Apr 202424.8825.8724.0324.7724.777,900
22 Apr 202423.2524.7723.2524.4524.4510,200
19 Apr 202422.7223.4522.7223.4523.457,100
18 Apr 202422.7423.1122.5523.0623.0611,900
17 Apr 202422.8023.0722.5822.7422.747,900
16 Apr 202423.5923.5922.5222.8922.896,800
15 Apr 202423.2123.4023.0123.1323.139,000
12 Apr 202424.0124.0122.5623.5823.589,200
11 Apr 202424.7024.7024.0024.4024.4010,800
10 Apr 202425.1025.5524.1624.5824.5810,800
09 Apr 202425.1225.6025.1025.2225.225,600
08 Apr 202425.6725.6725.1725.1725.175,600
05 Apr 202424.7525.7024.7525.5925.597,000
04 Apr 202424.8825.9924.8825.4125.416,300
03 Apr 202425.1225.8724.8424.8424.8412,200
02 Apr 202425.1325.4424.6625.2325.2311,300
01 Apr 202427.3027.3226.6026.9926.997,200
28 Mar 202427.0027.1526.9027.0127.018,300
27 Mar 202427.0027.0026.6126.7726.778,100
26 Mar 202426.1226.3425.9326.1726.174,800
25 Mar 202426.0026.6326.0026.1126.115,500
22 Mar 202426.4026.4326.0226.1726.174,700
21 Mar 202426.1026.9926.0426.5526.5519,300
20 Mar 202424.2626.4623.7325.8125.8113,600
19 Mar 202423.9524.5423.4423.8523.8515,600
18 Mar 202423.5524.2223.4923.4923.4928,200
15 Mar 202423.7825.0123.1523.4823.4842,000
14 Mar 202424.7424.7424.0224.1124.1111,200
13 Mar 202425.0025.1424.9624.9624.966,200
12 Mar 202425.4225.4224.9324.9324.936,700
11 Mar 202425.0925.2824.9224.9224.924,800
08 Mar 202425.5925.5924.9224.9624.969,500
07 Mar 202425.3025.4825.0625.2525.255,400
06 Mar 202425.3125.6525.3125.4025.406,100
05 Mar 202425.2525.7625.2525.4225.428,000
04 Mar 202425.9926.4925.5125.5125.5111,800
01 Mar 202425.9226.1025.7226.1026.105,500
29 Feb 202426.5326.5325.3126.0826.0811,800
28 Feb 202426.3227.0826.0126.0426.046,200
27 Feb 202428.3028.3025.8826.5826.5816,800
26 Feb 202428.7728.7827.5728.3228.3212,200
23 Feb 202428.3028.3028.2228.2928.293,500
22 Feb 202428.0528.7227.5828.3128.3112,300
21 Feb 202427.8928.3127.7928.2028.2010,000
20 Feb 202428.1628.7726.8227.6427.6412,500
16 Feb 202428.7929.1628.2928.5428.5410,300
15 Feb 202426.9129.0626.9128.9828.9817,700
14 Feb 202425.8027.3425.0227.1427.1416,100
13 Feb 202427.9128.1825.1225.8225.8222,200
12 Feb 202429.3030.0028.5328.8028.8029,200
09 Feb 202428.7429.8028.3929.6929.6910,300
08 Feb 202428.5928.7728.4428.5728.576,800
07 Feb 202428.6629.2328.6628.7728.776,100
06 Feb 202429.4029.4028.8028.8028.804,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...