Free Trial

Onity Group (ONIT) Stock Chart & Stock Price History

Onity Group logo
$41.40 -0.73 (-1.72%)
Closing price 03:59 PM Eastern
Extended Trading
$41.34 -0.06 (-0.14%)
As of 04:10 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.

Onity Group Stock Price Performance

The Onity Group (ONIT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 40.98%, with a year-to-date return of 34.83%. In the past month, the stock has increased 8.25%, reflecting recent market activity.

As of the latest close, Onity Group traded at $42.08 with a market cap of $338.91 million and volume of 95,063 shares.

Receive ONIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.12%
1 Month
Performance
+8.25%
3 Month
Performance
+9.82%
Year-To-Date
Performance
+34.83%
1 Year
Performance
+40.98%

ONIT Stock Chart for Friday, August, 29, 2025

Onity Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$42.08$41.41
-1.59%
$42.46$40.9268,821 shs$333.72 million
08/28/2025$42.16$42.08
-0.20%
$42.55$40.5095,063 shs$338.91 million
08/27/2025$42.36$42.16
-0.46%
$43.00$41.8835,607 shs$339.80 million
08/26/2025$41.17$42.36
+2.88%
$42.99$40.6762,957 shs$341.38 million
08/25/2025$41.46$41.17
-0.69%
$41.62$40.9526,579 shs$331.61 million
08/22/2025$39.64$41.46
+4.57%
$41.60$39.8564,821 shs$333.92 million
08/21/2025$40.02$39.64
-0.95%
$40.38$39.4023,422 shs$319.52 million
08/20/2025$39.93$40.02
+0.24%
$40.37$39.5130,762 shs$322.57 million
08/19/2025$39.59$39.93
+0.84%
$40.07$39.2533,055 shs$321.60 million
08/18/2025$39.91$39.59
-0.79%
$40.57$39.0837,543 shs$319.12 million
08/15/2025$41.51$39.91
-3.85%
$41.64$39.8466,677 shs$321.68 million
08/14/2025$41.27$41.51
+0.57%
$41.62$40.7245,447 shs$334.55 million
08/13/2025$40.13$41.27
+2.85%
$41.85$39.4458,202 shs$332.45 million
08/12/2025$39.15$40.13
+2.52%
$40.49$38.8566,319 shs$323.45 million
08/11/2025$38.33$39.15
+2.13%
$39.71$38.3454,759 shs$315.51 million
08/08/2025$38.82$38.33
-1.27%
$39.82$38.0144,485 shs$308.94 million
08/07/2025$40.17$38.82
-3.37%
$40.25$38.6868,445 shs$310.93 million
08/06/2025$38.99$40.17
+3.04%
$41.93$38.54109,291 shs$321.79 million
08/05/2025$37.77$38.99
+3.23%
$39.24$36.9552,841 shs$312.31 million
08/04/2025$37.20$37.77
+1.53%
$38.36$36.1054,143 shs$302.50 million
08/01/2025$37.72$37.20
-1.38%
$37.97$36.0147,273 shs$297.97 million
07/31/2025$37.63$37.72
+0.24%
$38.50$37.2535,132 shs$302.10 million
07/30/2025$38.25$37.63
-1.62%
$39.00$37.4629,466 shs$301.42 million
07/29/2025$38.48$38.25
-0.60%
$38.70$37.7829,498 shs$306.37 million
07/28/2025$38.40$38.48
+0.22%
$38.55$37.8334,568 shs$308.19 million

This page (NYSE:ONIT) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners