Onity Group (ONIT) Stock Chart & Stock Price History $36.76 -0.89 (-2.36%) Closing price 03:59 PM EasternExtended Trading$36.84 +0.08 (+0.22%) As of 04:02 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Onity Group Stock Price Performance The Onity Group (ONIT) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 19.71%. In the past month, the stock has increased 20.10%, reflecting recent market activity. As of the latest close, Onity Group traded at $37.53 with a market cap of $300.57 million and volume of 37,925 shares. Receive ONIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.59%1 Month Performance+20.10%3 Month Performance+14.85%Year-To-Date Performance+19.71% ONIT Stock Chart for Thursday, May, 22, 2025 ONIT Chart by TradingView Onity Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$37.53$36.76-2.04%$39.63$36.7224,811 shs$294.44 million05/21/2025$39.50$37.53-4.99%$39.50$37.0337,925 shs$300.57 million05/20/2025$37.91$39.50+4.19%$40.36$37.8150,200 shs$316.36 million05/19/2025$38.13$37.91-0.58%$38.70$37.7538,911 shs$303.62 million05/16/2025$38.72$38.13-1.52%$39.13$37.6126,752 shs$305.38 million05/15/2025$39.18$38.72-1.17%$39.71$38.6244,942 shs$310.11 million05/14/2025$38.76$39.18+1.08%$39.35$37.9570,651 shs$313.79 million05/13/2025$38.63$38.76+0.34%$39.49$38.4438,208 shs$310.43 million05/12/2025$37.80$38.63+2.19%$39.18$38.1452,701 shs$309.36 million05/09/2025$37.49$37.80+0.83%$38.20$37.3029,164 shs$302.74 million Get the Latest News and Ratings for ONIT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$37.07$37.49+1.12%$38.62$37.2931,987 shs$296.88 million05/07/2025$37.17$37.07-0.27%$37.78$36.8364,153 shs$296.92 million05/06/2025$37.36$37.17-0.49%$37.72$36.2043,354 shs$297.72 million05/05/2025$36.96$37.36+1.07%$38.47$36.5083,414 shs$299.18 million05/02/2025$37.15$36.96-0.50%$37.40$35.6639,259 shs$290.99 million05/01/2025$37.51$37.15-0.97%$38.97$36.0871,412 shs$292.44 million04/30/2025$35.35$37.51+6.11%$39.44$35.4590,080 shs$295.32 million04/29/2025$34.32$35.35+3.01%$35.53$33.5835,820 shs$278.31 million04/28/2025$32.98$34.32+4.06%$34.56$32.9149,077 shs$270.19 million04/25/2025$32.99$32.98-0.03%$33.31$32.2021,701 shs$259.65 million04/24/2025$31.66$32.99+4.20%$33.30$31.0732,998 shs$259.73 million04/23/2025$30.61$31.66+3.43%$32.95$31.0333,008 shs$249.26 million04/22/2025$29.38$30.61+4.19%$31.05$29.2743,677 shs$240.99 million04/21/2025$30.02$29.38-2.14%$29.70$28.8020,678 shs$231.31 million Related Companies CompoSecure Stock Price Chart Byline Bancorp Stock Price Chart QCR Stock Price Chart Cipher Mining Stock Price Chart Pagaya Technologies Stock Price Chart Bank First Stock Price Chart Coincheck Group Stock Price Chart Origin Bancorp Stock Price Chart First Bancshares Stock Price Chart OppFi Stock Price Chart Receive ONIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ONIT) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Onity Group Please log in to your account or sign up in order to add this asset to your watchlist. Share Onity Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
