Onity Group (ONIT) Stock Chart & Stock Price History $35.85 -0.41 (-1.13%) Closing price 10/10/2025 03:59 PM EasternExtended Trading$35.75 -0.10 (-0.28%) As of 10/10/2025 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. 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. Over the last 12 months, the stock's price has increased 18.43%, with a year-to-date return of 16.74%. In the past month, the stock has decreased 21.32%, reflecting recent market activity. As of the latest close, Onity Group traded at $35.85 with a market cap of $288.77 million and volume of 39,640 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. Subscribe Now View SMS TermsBy 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-2.36%1 Month Performance-21.32%3 Month Performance-3.07%Year-To-Date Performance+16.74%1 Year Performance+18.43% ONIT Stock Chart for Sunday, October, 12, 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 Capitalization10/10/2025$36.31$35.85-1.27%$36.76$35.6439,640 shs$288.77 million10/09/2025$37.28$36.31-2.60%$37.42$35.4742,402 shs$292.66 million10/08/2025$36.72$37.28+1.54%$37.34$36.7631,227 shs$300.48 million10/07/2025$37.16$36.72-1.20%$37.72$36.6024,210 shs$295.74 million10/06/2025$37.87$37.16-1.87%$38.30$37.1529,396 shs$299.51 million10/03/2025$37.77$37.87+0.26%$38.83$37.6630,955 shs$305.23 million10/02/2025$39.11$37.77-3.41%$39.30$37.6034,427 shs$304.43 million10/01/2025$40.01$39.11-2.26%$39.52$38.8623,150 shs$314.99 million09/30/2025$40.38$40.01-0.90%$40.27$39.3732,661 shs$322.48 million09/29/2025$40.83$40.38-1.12%$41.51$40.2622,066 shs$325.42 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. 09/26/2025$40.75$40.83+0.21%$41.30$40.6036,379 shs$329.10 million09/25/2025$41.03$40.75-0.69%$41.51$40.2924,046 shs$328.21 million09/24/2025$41.74$41.03-1.70%$42.02$40.9033,345 shs$330.70 million09/23/2025$42.06$41.74-0.75%$42.10$41.2439,830 shs$336.42 million09/22/2025$43.23$42.06-2.72%$43.25$41.7949,196 shs$338.75 million09/19/2025$43.90$43.23-1.51%$44.28$42.4961,997 shs$348.22 million09/18/2025$43.81$43.90+0.20%$44.10$43.0537,290 shs$353.79 million09/17/2025$42.63$43.81+2.77%$45.18$42.4460,277 shs$353.10 million09/16/2025$44.13$42.63-3.39%$44.27$41.5095,602 shs$343.39 million09/15/2025$45.57$44.13-3.16%$45.82$44.0635,930 shs$355.65 million09/12/2025$45.43$45.57+0.31%$45.83$44.9630,925 shs$367.26 million09/11/2025$43.77$45.43+3.79%$45.67$43.7448,224 shs$366.13 million Related Companies Triumph Financial Stock Price Chart FirstSun Capital Bancorp Stock Price Chart Origin Bancorp Stock Price Chart Origin Bancorp Stock Price Chart Trinity Capital Stock Price Chart loanDepot Stock Price Chart Bakkt Stock Price Chart Burke & Herbert Financial Services Stock Price Chart OppFi Stock Price Chart Old Second Bancorp 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 10/12/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredMiss This IRS Strategy Now, Regret It LaterWith Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...American Alternative | SponsoredA Huge Shift Is Underway in AmericaWall Street legend issues chilling new warning: "I've never seen anything as dangerous as this" The man who...Stansberry Research | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredElon Musk is on the lineElon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Onity Group Inc. 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.
