Onity Group Inc (ONIT)

ONIT
🏛️ 미국 →
39.09
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 39.03 39.16 38.98 39.09 0.0M
2025-09-30 40.27 40.67 39.41 39.96 0.0M
2025-09-29 41.51 41.50 40.26 40.33 0.0M
2025-09-26 40.68 41.30 40.60 40.98 0.0M
2025-09-25 41.38 41.51 40.29 40.83 0.0M
2025-09-24 41.30 42.02 40.90 41.15 0.0M
2025-09-23 41.91 41.94 41.24 41.80 0.0M
2025-09-22 42.97 43.25 41.85 41.99 0.0M
2025-09-19 43.97 44.28 42.49 42.91 0.1M
2025-09-18 44.10 44.10 43.05 43.99 0.0M
2025-09-17 42.67 45.18 42.44 43.90 0.1M
2025-09-16 43.96 44.27 41.50 42.68 0.1M
2025-09-15 45.82 45.82 44.06 44.06 0.0M
2025-09-12 45.04 45.83 44.96 45.53 0.0M
2025-09-11 43.74 45.67 43.74 45.44 0.0M
2025-09-10 43.80 45.50 43.49 43.72 0.1M
2025-09-09 43.00 43.56 42.72 43.49 0.0M
2025-09-08 42.36 43.72 42.00 43.38 0.1M
2025-09-05 42.71 43.26 41.92 42.28 0.1M
2025-09-04 42.27 42.76 41.75 42.61 0.0M
2025-09-03 41.64 42.87 41.20 42.06 0.1M
2025-09-02 41.13 42.02 41.12 41.62 0.1M
2025-08-29 42.46 42.46 40.92 41.37 0.1M
2025-08-28 42.55 42.55 40.50 42.13 0.1M
2025-08-27 42.18 43.00 41.88 42.21 0.0M
2025-08-26 40.89 42.99 40.67 42.38 0.1M
2025-08-25 41.62 41.62 40.95 41.17 0.0M
2025-08-22 40.06 41.60 39.85 41.48 0.1M
2025-08-21 39.78 40.39 39.40 39.61 0.0M
2025-08-20 40.15 40.37 39.51 40.18 0.0M
2025-08-19 39.31 40.07 39.25 40.03 0.0M
2025-08-18 39.84 40.57 39.08 39.61 0.0M
2025-08-15 41.64 41.64 39.84 39.93 0.1M
2025-08-14 41.27 41.62 40.72 41.50 0.0M
2025-08-13 40.47 41.85 39.44 41.37 0.1M
2025-08-12 39.44 40.49 38.85 40.27 0.1M
2025-08-11 38.34 39.71 38.34 39.08 0.1M
2025-08-08 39.01 39.82 38.01 38.35 0.0M
2025-08-07 40.25 40.25 38.68 38.69 0.1M
2025-08-06 39.99 41.93 38.55 39.92 0.1M
2025-08-05 38.80 39.24 36.95 38.81 0.1M
2025-08-04 36.67 38.36 36.10 37.53 0.1M
2025-08-01 37.19 37.97 36.01 37.19 0.0M
2025-07-31 37.48 38.50 37.25 37.72 0.0M
2025-07-30 38.34 39.00 37.46 37.73 0.0M
2025-07-29 38.65 38.70 37.78 38.34 0.0M
2025-07-28 38.39 38.55 37.83 38.35 0.0M
2025-07-25 38.47 38.55 37.35 38.40 0.0M
2025-07-24 38.32 38.96 37.84 38.50 0.0M
2025-07-23 37.46 39.44 37.05 38.38 0.2M
2025-07-22 36.83 37.50 36.49 37.15 0.0M
2025-07-21 36.56 37.64 36.35 36.65 0.0M
2025-07-18 37.54 37.61 36.25 36.53 0.0M
2025-07-17 36.75 37.46 36.35 37.35 0.0M
2025-07-16 36.83 36.99 35.93 36.89 0.1M
2025-07-15 37.43 37.82 36.35 36.68 0.0M
2025-07-14 36.76 37.64 36.51 37.42 0.0M
2025-07-11 39.15 39.15 36.81 37.06 0.0M
2025-07-10 39.15 39.49 38.52 39.27 0.0M
2025-07-09 38.70 38.99 38.24 38.99 0.0M
2025-07-08 37.95 38.99 37.81 38.33 0.1M
2025-07-07 38.59 38.98 37.23 37.74 0.1M
2025-07-03 38.64 39.15 38.30 38.67 0.0M
2025-07-02 38.52 39.14 38.16 38.29 0.0M
2025-07-01 38.00 38.79 37.20 38.44 0.0M
2025-06-30 37.57 38.21 37.57 38.17 0.0M
2025-06-27 37.63 38.07 37.04 37.57 0.1M
2025-06-26 36.40 37.56 36.40 37.46 0.0M
2025-06-25 37.41 37.41 36.27 36.64 0.1M
2025-06-24 37.66 37.99 37.12 37.26 0.0M
2025-06-23 37.40 37.75 36.57 37.63 0.0M
2025-06-20 37.78 38.00 36.64 37.44 0.1M
2025-06-18 36.56 38.00 36.51 37.40 0.0M
2025-06-17 36.75 37.86 36.10 36.40 0.0M
2025-06-16 37.94 38.50 36.62 36.87 0.0M
2025-06-13 38.22 38.22 37.11 37.62 0.0M
2025-06-12 38.71 38.97 37.31 38.80 0.0M
2025-06-11 37.89 39.89 37.89 38.97 0.0M
2025-06-10 37.30 38.01 37.04 38.01 0.0M
2025-06-09 37.59 37.75 36.91 37.27 0.0M
2025-06-06 37.11 37.60 36.97 37.28 0.0M
2025-06-05 37.07 37.65 36.48 37.05 0.0M
2025-06-04 37.55 37.75 36.79 37.14 0.0M
2025-06-03 37.09 38.10 37.01 37.76 0.1M
2025-06-02 37.00 38.15 36.94 37.01 0.1M
2025-05-30 37.84 38.06 36.77 37.06 0.0M
2025-05-29 38.06 38.77 37.27 37.84 0.0M
2025-05-28 38.56 38.85 37.98 38.06 0.0M
2025-05-27 36.48 38.95 36.33 38.44 0.1M
2025-05-23 36.07 37.78 35.80 36.04 0.1M
2025-05-22 37.65 39.63 36.72 36.89 0.0M
2025-05-21 39.14 39.50 37.03 37.65 0.0M
2025-05-20 37.94 40.36 37.81 39.59 0.1M
2025-05-19 38.05 38.70 37.75 37.94 0.0M
2025-05-16 38.65 39.13 37.61 38.19 0.0M
2025-05-15 39.24 39.71 38.62 38.72 0.0M
2025-05-14 38.37 39.35 37.95 39.17 0.1M
2025-05-13 39.02 39.49 38.44 38.50 0.0M
2025-05-12 38.18 39.18 38.14 38.69 0.1M
2025-05-09 38.20 38.20 37.30 37.84 0.0M
2025-05-08 37.38 38.62 37.30 37.54 0.0M
2025-05-07 37.57 37.78 36.83 37.07 0.1M
2025-05-06 36.90 37.72 36.20 37.26 0.0M
2025-05-05 36.94 38.47 36.50 37.45 0.1M
2025-05-02 37.37 37.40 35.66 36.99 0.0M
2025-05-01 37.19 38.97 36.08 37.12 0.1M
2025-04-30 37.00 39.44 35.45 37.51 0.1M
2025-04-29 33.78 35.53 33.58 35.53 0.0M
2025-04-28 32.94 34.56 32.91 34.34 0.0M
2025-04-25 32.76 33.31 32.20 33.06 0.0M
2025-04-24 31.44 33.30 31.07 33.00 0.0M
2025-04-23 31.19 32.95 31.03 31.64 0.0M
2025-04-22 30.00 31.05 29.27 30.47 0.0M
2025-04-21 29.70 29.70 28.80 29.35 0.0M
2025-04-17 29.42 30.20 29.42 30.03 0.0M
2025-04-16 29.13 29.72 28.83 29.27 0.0M
2025-04-15 29.94 30.27 29.33 29.61 0.0M
2025-04-14 28.24 30.26 28.24 29.86 0.0M
2025-04-11 28.35 28.80 27.47 28.18 0.0M
2025-04-10 29.48 29.99 27.66 28.55 0.0M
2025-04-09 28.00 31.30 26.35 30.20 0.1M
2025-04-08 27.48 30.27 27.48 28.00 0.1M
2025-04-07 26.83 29.78 25.50 26.30 0.2M
2025-04-04 28.52 28.53 26.55 27.54 0.1M
2025-04-03 31.43 32.02 29.43 29.83 0.1M
2025-04-02 32.00 32.91 32.00 32.20 0.0M
2025-04-01 32.43 32.58 32.09 32.27 0.0M
2025-03-31 30.69 32.79 30.69 32.32 0.0M
2025-03-28 32.17 32.32 30.69 31.45 0.0M
2025-03-27 31.96 32.59 31.86 32.47 0.0M
2025-03-26 32.74 32.99 31.86 32.30 0.0M
2025-03-25 33.05 33.05 32.35 32.44 0.0M
2025-03-24 34.22 34.22 32.21 32.93 0.0M
2025-03-21 34.00 35.30 33.43 33.57 0.1M
2025-03-20 30.38 35.71 30.20 34.49 0.2M
2025-03-19 30.34 31.08 30.34 30.73 0.0M
2025-03-18 30.40 30.52 30.04 30.19 0.0M
2025-03-17 30.29 30.57 30.10 30.41 0.0M
2025-03-14 30.14 30.74 29.93 30.28 0.0M
2025-03-13 29.73 30.21 29.52 29.60 0.0M
2025-03-12 29.93 30.03 29.14 29.73 0.0M
2025-03-11 29.55 30.03 28.64 29.69 0.0M
2025-03-10 30.16 31.10 29.58 29.58 0.0M
2025-03-07 30.82 31.04 30.60 30.72 0.0M
2025-03-06 30.05 31.07 29.67 30.74 0.0M
2025-03-05 30.37 31.05 30.00 30.27 0.0M
2025-03-04 30.50 30.75 29.50 30.22 0.1M
2025-03-03 32.39 32.70 30.56 30.57 0.1M
2025-02-28 32.28 32.54 31.78 32.32 0.0M
2025-02-27 32.76 32.76 31.80 31.85 0.0M
2025-02-26 32.45 33.18 31.70 32.57 0.1M
2025-02-25 31.59 32.81 31.19 32.45 0.1M
2025-02-24 31.93 32.24 31.45 31.45 0.0M
2025-02-21 32.83 32.83 31.88 31.94 0.0M
2025-02-20 33.12 33.12 32.01 32.48 0.0M
2025-02-19 32.84 33.76 32.40 33.17 0.0M
2025-02-18 35.37 36.13 32.90 33.42 0.1M
2025-02-14 36.00 36.52 35.50 35.66 0.1M
2025-02-13 36.02 36.44 32.94 35.99 0.1M
2025-02-12 39.75 40.08 39.11 39.25 0.1M
2025-02-11 40.14 41.27 39.96 40.12 0.0M
2025-02-10 39.24 40.46 37.39 40.13 0.1M
2025-02-07 39.19 39.25 38.27 38.86 0.0M
2025-02-06 36.70 39.39 36.35 39.37 0.1M
2025-02-05 36.31 36.64 35.96 36.64 0.1M
2025-02-04 35.65 36.20 34.85 36.17 0.0M
2025-02-03 36.10 36.38 35.36 35.82 0.0M
2025-01-31 35.71 36.21 35.13 36.12 0.0M
2025-01-30 36.50 36.50 35.77 35.93 0.0M
2025-01-29 36.00 36.25 35.61 35.99 0.0M
2025-01-28 35.59 35.95 35.03 35.91 0.0M
2025-01-27 35.34 36.16 35.14 35.60 0.0M
2025-01-24 35.13 35.48 34.87 35.37 0.0M
2025-01-23 34.82 35.48 34.78 35.45 0.0M
2025-01-22 35.49 36.02 34.65 34.74 0.1M
2025-01-21 34.00 35.60 34.00 35.49 0.1M
2025-01-17 33.11 34.01 32.42 33.95 0.1M
2025-01-16 32.24 33.06 31.77 32.78 0.0M
2025-01-15 31.34 32.30 31.08 32.17 0.1M
2025-01-14 29.98 30.77 29.96 30.57 0.0M
2025-01-13 29.25 29.90 29.17 29.77 0.0M
2025-01-10 30.52 30.52 29.25 29.81 0.0M
2025-01-08 30.39 31.00 29.76 30.73 0.1M
2025-01-07 30.50 30.91 29.25 30.38 0.1M
2025-01-06 30.24 31.17 29.98 30.18 0.0M
2025-01-03 29.91 30.26 29.76 30.14 0.0M
2025-01-02 30.67 30.67 29.78 30.09 0.0M