Holen Sie sich die Stockscreener-App
25.59
4.05%
-1.08
Onity Group Inc-Aktien (ONIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $27.17 | $25.46 | $1.71 | 68,013.0 | -4.05% |
| 2026-10-15 | $27.36 | $25.65 | $1.71 | 155,956.0 | +5.12% |
| 2026-10-14 | $26.42 | $25.08 | $1.34 | 124,348.0 | -5.44% |
| 2026-10-13 | $27.79 | $26.34 | $1.45 | 82,832.0 | -0.89% |
| 2026-10-12 | $28.08 | $25.78 | $2.30 | 175,303.0 | +1.77% |
| 2026-10-09 | $27.79 | $26.47 | $1.32 | 112,391.0 | -3.06% |
| 2026-10-08 | $27.64 | $25.50 | $2.14 | 222,504.0 | +0.99% |
| 2026-10-07 | $28.25 | $26.98 | $1.27 | 186,177.0 | -2.16% |
| 2026-10-06 | $28.12 | $27.05 | $1.07 | 196,607.0 | +0.98% |
| 2026-10-05 | $27.88 | $27.06 | $0.82 | 134,019.0 | +0.88% |
| 2026-10-02 | $28.53 | $27.06 | $1.47 | 149,306.0 | -1.05% |
| 2026-10-01 | $29.29 | $27.34 | $1.95 | 309,148.0 | -2.75% |
| 2026-09-30 | $29.74 | $28.10 | $1.64 | 94,862.0 | -5.09% |
| 2026-09-29 | $30.45 | $29.24 | $1.21 | 133,239.0 | +1.26% |
| 2026-09-28 | $30.54 | $29.41 | $1.13 | 68,648.0 | -4.13% |
| 2026-09-25 | $31.34 | $30.57 | $0.77 | 65,505.0 | -0.84% |
| 2026-09-24 | $32.06 | $30.70 | $1.36 | 60,605.0 | -1.49% |
| 2026-09-23 | $32.02 | $31.20 | $0.82 | 52,843.0 | -1.78% |
| 2026-09-22 | $32.67 | $31.61 | $1.06 | 71,102.0 | +1.07% |
| 2026-09-21 | $32.49 | $31.44 | $1.05 | 61,516.0 | -0.25% |
| 2026-09-18 | $32.77 | $31.55 | $1.22 | 74,801.0 | -2.75% |
Onity Group Inc-Aktien (ONIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Onity Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONIT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Onity Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Onity Group Inc-Aktien (ONIT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $29.29 | $25.08 | $4.21 | 1,916,604.0 | -9.67% |
| 2026-09 | $35.77 | $28.10 | $7.66 | 1,414,166.0 | -17.26% |
| 2026-08 | $40.23 | $33.00 | $7.23 | 1,508,927.0 | -6.47% |
| 2026-07 | $42.25 | $35.08 | $7.17 | 1,145,275.0 | -7.90% |
| 2026-06 | $40.88 | $33.22 | $7.66 | 1,713,183.0 | +15.08% |
| 2026-05 | $48.39 | $33.65 | $14.74 | 1,694,931.0 | -24.93% |
| 2026-04 | $48.00 | $38.34 | $9.66 | 1,297,239.0 | +17.16% |
| 2026-03 | $43.20 | $36.88 | $6.32 | 1,401,861.0 | -6.30% |
| 2026-02 | $47.62 | $40.01 | $7.61 | 1,148,537.0 | -7.32% |
| 2026-01 | $54.10 | $42.00 | $12.10 | 1,880,981.0 | -1.24% |
Onity Group Inc-Aktien (ONIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.30 | $41.48 | $4.82 | 797,809.0 | +2.94% |
| 2025-11 | $44.89 | $37.48 | $7.41 | 822,005.0 | +18.90% |
| 2025-10 | $39.93 | $35.47 | $4.46 | 628,414.0 | -6.23% |
| 2025-09 | $45.83 | $39.37 | $6.46 | 974,540.0 | -3.41% |
| 2025-08 | $43.00 | $36.01 | $6.99 | 1,139,199.0 | +9.68% |
| 2025-07 | $39.49 | $35.93 | $3.56 | 824,902.0 | -1.18% |
| 2025-06 | $39.89 | $36.10 | $3.79 | 807,886.0 | +3.00% |
| 2025-05 | $40.36 | $35.66 | $4.70 | 983,051.0 | -1.20% |
| 2025-04 | $39.44 | $25.50 | $13.94 | 1,140,578.0 | +16.06% |
| 2025-03 | $35.70 | $28.64 | $7.06 | 823,907.0 | +0.00% |
| 2025-02 | $41.27 | $31.19 | $10.08 | 1,055,993.0 | -10.52% |
| 2025-01 | $36.50 | $29.17 | $7.33 | 862,898.0 | +17.62% |
Onity Group Inc-Aktien (ONIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.73 | $29.53 | $5.20 | 853,886.0 | -1.39% |
| 2024-11 | $32.31 | $29.40 | $2.91 | 755,485.0 | +3.87% |
| 2024-10 | $32.61 | $28.82 | $3.79 | 600,150.0 | -6.95% |
| 2024-09 | $36.91 | $27.26 | $9.65 | 602,130.0 | +10.21% |
| 2024-08 | $30.25 | $24.26 | $5.99 | 392,712.0 | -0.86% |
| 2024-07 | $29.57 | $22.40 | $7.17 | 443,248.0 | +21.89% |
| 2024-06 | $24.95 | $22.48 | $2.47 | 187,293.0 | +0.00% |
7.53%
11.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):