Get the Stockscreener App
44.58
1.87%
0.82
Onity Group Inc Stock (ONIT) Price History
The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of December 03, 2025, is $44.58.
- Onity Group Inc all-time high stock price is $45.83, occurred on September 12, 2025.
- The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 99.02% to $44.58 now.
- The 52-week high stock price for ONIT is $45.83, representing a 2.80% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for ONIT is $25.50, indicating a -42.80% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ONIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2025 | $44.90 | $43.65 | $1.25 | 26,485.0 | +1.87% |
| Dec 02, 2025 | $44.81 | $43.58 | $1.23 | 23,976.0 | -2.43% |
| Dec 01, 2025 | $45.16 | $43.67 | $1.49 | 40,994.0 | +0.67% |
| Nov 28, 2025 | $44.86 | $44.00 | $0.86 | 22,812.0 | +0.11% |
| Nov 26, 2025 | $44.89 | $44.20 | $0.69 | 37,228.0 | +0.43% |
| Nov 25, 2025 | $44.55 | $43.29 | $1.26 | 37,658.0 | +3.62% |
| Nov 24, 2025 | $43.98 | $42.66 | $1.32 | 22,546.0 | -1.70% |
| Nov 21, 2025 | $43.87 | $42.44 | $1.43 | 44,157.0 | +2.21% |
| Nov 20, 2025 | $44.35 | $42.44 | $1.91 | 52,417.0 | -1.91% |
| Nov 19, 2025 | $44.08 | $41.01 | $3.07 | 136,211.0 | +8.12% |
| Nov 18, 2025 | $41.77 | $39.95 | $1.82 | 27,093.0 | -3.16% |
| Nov 17, 2025 | $43.48 | $41.20 | $2.28 | 36,274.0 | -4.07% |
| Nov 14, 2025 | $43.30 | $42.09 | $1.21 | 32,572.0 | +0.93% |
| Nov 13, 2025 | $42.85 | $41.27 | $1.58 | 37,045.0 | +1.54% |
| Nov 12, 2025 | $42.19 | $41.05 | $1.14 | 30,257.0 | +1.89% |
| Nov 11, 2025 | $41.51 | $39.97 | $1.54 | 25,444.0 | +1.82% |
| Nov 10, 2025 | $42.00 | $39.10 | $2.90 | 38,700.0 | +5.95% |
| Nov 07, 2025 | $39.20 | $37.74 | $1.46 | 40,832.0 | -0.42% |
| Nov 06, 2025 | $43.10 | $38.02 | $5.08 | 86,876.0 | -2.88% |
| Nov 05, 2025 | $39.97 | $38.75 | $1.22 | 42,882.0 | +1.51% |
| Nov 04, 2025 | $39.20 | $38.26 | $0.94 | 37,702.0 | +1.85% |
Onity Group Inc Stock (ONIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onity Group Inc Stock (ONIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.16 | $43.58 | $1.58 | 117,940.0 | +0.07% |
| Nov, 2025 | $44.89 | $37.48 | $7.41 | 822,005.0 | +18.90% |
| Oct, 2025 | $39.93 | $35.47 | $4.46 | 628,414.0 | -6.23% |
| Sep, 2025 | $45.83 | $39.37 | $6.46 | 974,540.0 | -3.41% |
| Aug, 2025 | $43.00 | $36.01 | $6.99 | 1,139,199.0 | +9.68% |
| Jul, 2025 | $39.49 | $35.93 | $3.56 | 824,902.0 | -1.18% |
| Jun, 2025 | $39.89 | $36.10 | $3.79 | 807,886.0 | +3.00% |
| May, 2025 | $40.36 | $35.66 | $4.70 | 983,051.0 | -1.20% |
| Apr, 2025 | $39.44 | $25.50 | $13.94 | 1,140,578.0 | +16.06% |
| Mar, 2025 | $35.70 | $28.64 | $7.06 | 823,907.0 | +0.00% |
| Feb, 2025 | $41.27 | $31.19 | $10.08 | 1,055,993.0 | -10.52% |
| Jan, 2025 | $36.50 | $29.17 | $7.33 | 862,898.0 | +17.62% |
Onity Group Inc Stock (ONIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.73 | $29.53 | $5.20 | 853,886.0 | -1.39% |
| Nov, 2024 | $32.31 | $29.40 | $2.91 | 755,485.0 | +3.87% |
| Oct, 2024 | $32.61 | $28.82 | $3.79 | 600,150.0 | -6.95% |
| Sep, 2024 | $36.91 | $27.26 | $9.65 | 602,130.0 | +10.21% |
| Aug, 2024 | $30.25 | $24.26 | $5.99 | 392,712.0 | -0.86% |
| Jul, 2024 | $29.57 | $22.40 | $7.17 | 443,248.0 | +21.89% |
| Jun, 2024 | $24.95 | $22.48 | $2.47 | 187,293.0 | +0.00% |
1.15%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):