Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free ONIT Stock Alerts

Onity Group (ONIT) Stock Chart & Stock Price History

Onity Group logo
$33.72 -0.83 (-2.39%)
Closing price 03:59 PM Eastern
Extended Trading
$33.82 +0.10 (+0.30%)
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 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 9.37%, with a year-to-date return of -26.23%.

As of the latest close, Onity Group traded at $34.44 with a market cap of $290.36 million and volume of 49,692 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
-4.67%
3 Month
Performance
-19.50%
Year-To-Date
Performance
-26.23%
1 Year
Performance
-9.37%

ONIT Stock Chart for Monday, June, 1, 2026

ONIT Chart by TradingView

Onity Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$35.06$34.44
-1.75%		$35.45$34.3349,692 shs$290.36 million
05/28/2026$35.37$35.06
-0.88%		$35.67$33.6545,244 shs$295.52 million
05/27/2026$35.68$35.37
-0.88%		$37.00$35.19130,636 shs$298.21 million
05/26/2026$34.52$35.68
+3.38%		$35.83$34.5163,485 shs$300.78 million
05/25/2026$34.52$34.52$35.61$34.2938,107 shs$290.96 million
05/22/2026$34.96$34.52
-1.26%		$35.61$34.2938,107 shs$290.96 million
05/21/2026$34.60$34.96
+1.03%		$35.19$33.8058,939 shs$294.69 million
05/20/2026$34.60$34.60
+0.01%		$35.15$34.3050,265 shs$291.75 million
05/19/2026$35.61$34.60
-2.85%		$36.50$34.4273,319 shs$291.64 million
05/18/2026$35.34$35.61
+0.76%		$37.16$34.8077,935 shs$300.19 million
05/15/2026$35.99$35.34
-1.81%		$36.93$35.2478,708 shs$297.92 million
05/14/2026$37.13$35.99
-3.06%		$37.27$35.87125,484 shs$303.47 million
05/13/2026$37.34$37.13
-0.57%		$37.56$36.2262,829 shs$312.96 million
05/12/2026$38.16$37.34
-2.15%		$37.98$36.9677,230 shs$314.74 million
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
Related Companies

This page (NYSE:ONIT) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | 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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
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