Onity Group Inc (ONIT)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $38.74.

Onity Group Inc all-time high stock price is $54.10, occurred on January 15, 2026.
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 72.95% to $38.74 now.
The 52-week high stock price for ONIT is $54.10, representing a 39.65% increase from the current share price, occurred on January 15, 2026.
The 52-week low stock price for ONIT is $35.47, indicating a -8.45% decrease from the current share price, occurred on October 09, 2025.

The table below shows more information about ONIT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$44.82	$36.88	$7.94	279,643.0	-18.08%
May 04, 2026	$48.39	$47.11	$1.28	64,139.0	-0.94%
May 01, 2026	$47.88	$45.72	$2.16	56,507.0	+3.76%
Apr 30, 2026	$46.45	$45.00	$1.45	55,248.0	+0.46%
Apr 29, 2026	$48.00	$45.42	$2.58	136,956.0	-4.08%
Apr 28, 2026	$47.78	$45.10	$2.68	107,088.0	+4.10%
Apr 27, 2026	$46.73	$45.25	$1.48	89,454.0	-0.84%
Apr 24, 2026	$47.24	$45.07	$2.17	83,870.0	-0.84%
Apr 23, 2026	$47.23	$46.50	$0.73	83,627.0	+0.11%
Apr 22, 2026	$46.60	$44.38	$2.22	61,490.0	+4.32%
Apr 21, 2026	$46.17	$44.58	$1.59	112,616.0	-1.28%
Apr 20, 2026	$45.93	$44.94	$0.99	38,273.0	-1.27%
Apr 17, 2026	$46.02	$44.34	$1.68	76,202.0	+4.90%
Apr 16, 2026	$45.05	$43.57	$1.48	46,337.0	-2.15%
Apr 15, 2026	$45.20	$44.08	$1.12	31,528.0	+0.70%
Apr 14, 2026	$44.77	$43.46	$1.31	39,983.0	+2.10%
Apr 13, 2026	$43.68	$42.28	$1.40	42,234.0	+1.76%
Apr 10, 2026	$43.12	$42.32	$0.80	28,191.0	-0.88%
Apr 09, 2026	$43.20	$41.00	$2.20	52,541.0	+1.60%
Apr 08, 2026	$43.30	$41.80	$1.50	45,465.0	+3.72%
Apr 07, 2026	$41.63	$40.43	$1.20	54,209.0	-1.02%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$48.39	$36.88	$11.51	679,932.0	-15.80%
Apr, 2026	$48.00	$38.34	$9.66	1,297,239.0	+17.16%
Mar, 2026	$43.20	$36.88	$6.32	1,401,861.0	-6.30%
Feb, 2026	$47.62	$40.01	$7.61	1,148,537.0	-7.32%
Jan, 2026	$54.10	$42.00	$12.10	1,880,981.0	-1.24%

Onity Group Inc Stock (ONIT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.30	$41.48	$4.82	797,809.0	+2.94%
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%