Go Pro

Onity Group (ONIT) Stock Chart & Stock Price History

Onity Group logo
$34.11 -0.47 (-1.36%)
Closing price 09/11/2026 03:58 PM Eastern
Extended Trading
$34.23 +0.12 (+0.35%)
As of 09/11/2026 07:30 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 Massive. 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 decreased 25.14%, with a year-to-date return of -25.36%. In the past month, the stock has decreased 10.97%, reflecting recent market activity.

As of the latest close, Onity Group traded at $34.11 with a market cap of $284.95 million and volume of 76,598 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-3.62%
1 Month
Performance
-10.97%
3 Month
Performance
-7.09%
Year-To-Date
Performance
-25.36%
1 Year
Performance
-25.14%

ONIT Stock Chart for Saturday, September, 12, 2026

Onity Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$34.67$34.11
-1.61%
$35.04$33.9076,598 shs$284.95 million
09/10/2026$34.34$34.67
+0.94%
$35.00$34.0849,675 shs$289.47 million
09/09/2026$34.89$34.34
-1.57%
$34.97$34.2561,309 shs$286.77 million
09/08/2026$35.39$34.89
-1.41%
$35.56$34.8042,197 shs$291.49 million
09/07/2026$35.39$35.39$35.51$34.2456,962 shs$295.51 million
09/04/2026$34.84$35.39
+1.58%
$35.51$34.2456,962 shs$295.51 million
09/03/2026$34.17$34.84
+1.96%
$35.29$34.1637,049 shs$290.91 million
09/02/2026$33.41$34.17
+2.27%
$34.53$33.7074,587 shs$285.45 million
09/01/2026$34.17$33.41
-2.22%
$34.20$33.2274,532 shs$278.97 million
08/31/2026$35.51$34.17
-3.77%
$35.41$33.9057,706 shs$285.32 million
08/28/2026$34.33$35.51
+3.44%
$35.54$34.5067,317 shs$296.51 million
08/27/2026$34.50$34.33
-0.49%
$34.93$34.0081,319 shs$286.79 million
08/26/2026$35.19$34.50
-1.96%
$35.40$34.2955,148 shs$288.08 million
08/25/2026$36.00$35.19
-2.27%
$36.25$34.8843,216 shs$293.82 million
08/24/2026$36.35$36.00
-0.95%
$36.90$35.7451,181 shs$300.78 million
08/21/2026$35.93$36.35
+1.17%
$38.04$35.24101,808 shs$303.67 million
08/20/2026$35.67$35.93
+0.74%
$36.27$33.92124,778 shs$300.02 million
08/19/2026$37.34$35.67
-4.47%
$38.36$35.4674,454 shs$297.82 million
08/18/2026$38.26$37.34
-2.42%
$39.51$37.1950,586 shs$311.90 million
08/17/2026$39.17$38.26
-2.32%
$39.44$37.5453,450 shs$319.47 million
08/14/2026$39.22$39.17
-0.11%
$39.42$38.8966,282 shs$327.07 million
08/13/2026$38.31$39.22
+2.36%
$39.52$38.4174,335 shs$327.45 million
08/12/2026$39.42$38.31
-2.81%
$39.77$38.2962,942 shs$320.04 million
08/11/2026$38.45$39.42
+2.52%
$40.05$38.5943,159 shs$329.15 million

This page (NYSE:ONIT) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners