Go Pro

Onity Group (ONIT) Stock Chart & Stock Price History

Onity Group logo
$27.78 +0.23 (+0.83%)
As of 01:04 PM Eastern
This is a fair market value 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 26.45%, with a year-to-date return of -39.21%. In the past month, the stock has decreased 18.70%, reflecting recent market activity.

As of the latest close, Onity Group traded at $27.58 with a market cap of $230.29 million and volume of 309,145 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
-9.78%
1 Month
Performance
-18.70%
3 Month
Performance
-28.67%
Year-To-Date
Performance
-39.21%
1 Year
Performance
-26.45%

ONIT Stock Chart for Friday, October, 2, 2026

Onity Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$28.16$27.58
-2.07%
$29.29$27.34309,145 shs$230.29 million
09/30/2026$29.96$28.16
-5.99%
$29.74$28.1094,859 shs$235.28 million
09/29/2026$29.52$29.96
+1.49%
$30.45$29.24133,239 shs$250.17 million
09/28/2026$30.79$29.52
-4.13%
$30.54$29.4168,648 shs$246.49 million
09/25/2026$30.99$30.79
-0.62%
$31.34$30.5765,503 shs$257.11 million
09/24/2026$31.56$30.99
-1.82%
$32.06$30.7060,605 shs$258.85 million
09/23/2026$32.09$31.56
-1.66%
$32.02$31.2052,834 shs$263.53 million
09/22/2026$31.80$32.09
+0.92%
$32.67$31.6171,100 shs$267.97 million
09/21/2026$31.85$31.80
-0.14%
$32.49$31.4461,517 shs$265.53 million
09/18/2026$32.69$31.85
-2.58%
$32.77$31.5574,802 shs$265.91 million
09/17/2026$34.29$32.69
-4.67%
$34.72$32.6273,827 shs$272.96 million
09/16/2026$34.62$34.29
-0.96%
$35.10$33.7366,300 shs$286.35 million
09/15/2026$34.42$34.62
+0.59%
$35.77$33.7362,539 shs$289.11 million
09/14/2026$34.11$34.42
+0.92%
$34.97$34.0555,539 shs$287.56 million
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

This page (NYSE:ONIT) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners