Free Trial
→ If You Have $50k+ on Coinbase, This Will Ruin Your Day (From Decentralized Masters) (Ad)tc pixel Free ONIT Stock Alerts

Onity Group (ONIT) Stock Chart & Stock Price History

Onity Group logo
$37.62 -0.37 (-0.96%)
As of 02:56 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 2.59%, with a year-to-date return of -17.67%. In the past month, the stock has decreased 11.96%, reflecting recent market activity.

As of the latest close, Onity Group traded at $38.16 with a market cap of $321.72 million and volume of 91,734 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.

Subscribe Now
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
-2.20%
1 Month
Performance
-11.96%
3 Month
Performance
-14.16%
Year-To-Date
Performance
-17.67%
1 Year
Performance
-2.59%

ONIT Stock Chart for Tuesday, May, 12, 2026

ONIT Chart by TradingView

Onity Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$38.94$38.16
-2.01%		$39.50$37.4691,734 shs$321.72 million
05/08/2026$38.47$38.94
+1.22%		$39.54$37.7883,299 shs$323.04 million
05/07/2026$38.76$38.47
-0.75%		$39.91$38.3165,308 shs$328.53 million
05/06/2026$38.79$38.76
-0.07%		$41.34$38.32141,133 shs$331.01 million
05/05/2026N/A$38.79$44.82$36.88280,875 shs$331.06 million
04/30/2026$45.71$45.70
-0.02%		$46.46$45.0055,467 shs$390.05 million
04/29/2026$47.41$45.71
-3.58%		$48.00$45.42138,560 shs$390.14 million
04/28/2026$45.79$47.41
+3.53%		$47.78$45.10107,089 shs$404.84 million
04/27/2026$46.21$45.79
-0.91%		$46.74$45.2591,040 shs$391.02 million
04/24/2026$46.68$46.21
-1.01%		$47.25$45.0783,870 shs$394.63 million
04/23/2026$46.42$46.68
+0.55%		$47.23$46.5083,676 shs$398.41 million
04/22/2026$44.71$46.42
+3.84%		$46.60$44.3861,491 shs$396.46 million
04/21/2026$45.13$44.71
-0.93%		$46.17$44.58112,720 shs$381.80 million
04/20/2026$45.71$45.13
-1.27%		$45.93$44.9443,408 shs$385.37 million
04/17/2026$43.69$45.71
+4.62%		$46.02$44.3476,203 shs$389.50 million
04/16/2026$44.62$43.69
-2.10%		$45.05$43.5746,340 shs$372.20 million
04/15/2026$44.41$44.62
+0.48%		$45.20$44.0831,529 shs$380.16 million
04/14/2026$43.52$44.41
+2.05%		$44.77$43.4639,983 shs$378.43 million
04/13/2026$42.74$43.52
+1.83%		$43.68$42.2942,234 shs$370.76 million
Related Companies

This page (NYSE:ONIT) was last updated on 5/12/2026 by MarketBeat.com Staff.
From Our Partners
NNVC FDA = New Momentum Wave!
NanoViricides (NYSE: NNVC) just received FDA Orphan Drug Designation for NV-387, its antiviral candidate targe...
Equiscreen | Sponsoredtc pixel
BSEM: From OTC to Nasdaq Contender!
BioStem Technologies (OTC: BSEM) has posted seven consecutive profitable quarters and just released audited fi...
Huge Alerts | Sponsoredtc pixel
If You Have $50k+ on Coinbase, This Will Ruin Your Day
In 2009, Greece's debt-to-GDP ratio hit 130%. Within 24 months... Pensions were slashed 40% overnight. Bank ac...
Decentralized Masters | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Rise of the… petroyuan?
On February 28th, Iran installed a yuan-denominated toll at the Strait of Hormuz - the chokepoint for one in e...
Golden Portfolio | Sponsoredtc pixel
Nevada gold explorer near Kinross district draws attention
Gold has surged past $5,300 per ounce, with Goldman Sachs and JPMorgan forecasting $6,000+ by end of 2026. Cen...
Wall Street Logic | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel