NYSE : ONIT

Onity Group Inc. — Price history

Financials · Mortgage Finance · United States

Last price 27.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 231.92M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Onity Group Inc. (ONIT) closed at 27.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	27.69	28.3	27.4	27.52	70,911	-0.86%
2026-10-29	27.56	28.71	27.56	27.76	87,452	+1.72%
2026-10-28	26.64	27.52	26.02	27.29	70,428	+4.20%
2026-10-27	26.62	26.78	25.9	26.19	88,249	+1.16%
2026-10-26	25.81	26.61	25.73	25.89	52,861	+0.74%
2026-10-23	26.03	26.03	25.295	25.7	86,963	-2.13%
2026-10-22	25.34	26.65	25.23	26.26	100,278	+4.04%
2026-10-21	25.9	26.215	25.18	25.24	59,267	-2.32%
2026-10-20	25.8	26.94	25.7	25.84	91,371	+1.02%
2026-10-19	25.42	26.27	24.86	25.58	142,833	-0.04%
2026-10-16	27.04	27.17	25.46	25.59	68,013	-4.05%
2026-10-15	25.65	27.36	25.65	26.67	155,953	+5.12%
2026-10-14	26.4	26.42	25.08	25.37	124,296	-5.44%
2026-10-13	27.34	27.79	26.335	26.83	82,829	-0.89%
2026-10-12	26.47	28.08	25.78	27.07	175,280	+1.77%
2026-10-09	27.46	27.79	26.47	26.6	112,388	-3.06%
2026-10-08	27.09	27.64	25.5	27.44	222,498	+0.99%
2026-10-07	27.7	28.25	26.98	27.17	186,177	-2.16%
2026-10-06	27.66	28.12	27.05	27.77	196,257	+0.98%
2026-10-05	27.17	27.88	27.06	27.5	134,017	+0.88%
2026-10-02	28.02	28.53	27.06	27.26	149,304	-1.05%
2026-10-01	28.25	29.29	27.34	27.55	309,145	-2.75%
2026-09-30	29.37	29.74	28.1	28.33	94,858	-5.09%
2026-09-29	29.61	30.45	29.24	29.85	133,239	+1.26%
2026-09-28	30.54	30.54	29.41	29.48	68,648	-4.13%
2026-09-25	31.19	31.34	30.57	30.75	65,502	-0.84%
2026-09-24	31.69	32.06	30.7	31.01	60,605	-1.49%
2026-09-23	32.02	32.02	31.2	31.48	52,832	-1.78%
2026-09-22	31.86	32.67	31.61	32.05	71,095	+1.07%
2026-09-21	31.92	32.49	31.44	31.71	61,416	-0.25%
2026-09-18	31.84	32.77	31.55	31.79	70,142	-2.75%
2026-09-17	34.72	34.72	32.62	32.69	73,826	-4.28%
2026-09-16	34.69	35.1	33.73	34.15	66,273	-1.70%
2026-09-15	34.43	35.765	33.73	34.74	62,531	+1.49%
2026-09-14	34.51	34.975	34.05	34.23	55,539	-0.32%
2026-09-11	35.04	35.04	33.9	34.34	76,597	-0.69%
2026-09-10	34.08	35	34.08	34.58	49,674	+0.55%
2026-09-09	34.38	34.97	34.25	34.39	61,250	-1.35%
2026-09-08	35.21	35.565	34.8	34.86	42,136	-1.69%
2026-09-04	34.61	35.51	34.24	35.46	56,962	+1.63%
2026-09-03	34.46	35.285	34.16	34.89	37,029	+2.32%
2026-09-02	33.73	34.525	33.7	34.1	74,585	+1.31%
2026-09-01	33.95	34.2	33.215	33.66	74,532	-1.69%
2026-08-31	35.4	35.41	33.895	34.24	57,705	-3.33%
2026-08-28	34.51	35.535	34.5	35.42	67,316	+2.67%
2026-08-27	34.48	34.925	34	34.5	81,316	-0.06%
2026-08-26	35.31	35.4	34.29	34.52	55,031	-1.82%
2026-08-25	35.82	36.245	34.88	35.16	43,208	-1.84%
2026-08-24	36.9	36.9	35.735	35.82	51,181	-0.58%
2026-08-21	38.035	38.035	35.24	36.03	101,807	+0.33%
2026-08-20	35.9	36.27	33.92	35.91	108,582	+0.64%
2026-08-19	37.79	38.36	35.46	35.68	74,454	-4.06%
2026-08-18	38.36	39.51	37.19	37.19	50,586	-2.77%
2026-08-17	38.87	39.44	37.54	38.25	53,448	-2.47%
2026-08-14	39.16	39.415	38.89	39.22	66,281	-0.63%
2026-08-13	38.57	39.515	38.41	39.47	74,334	+2.87%
2026-08-12	39.35	39.77	38.295	38.37	62,942	-2.17%
2026-08-11	38.59	40.05	38.59	39.22	43,158	+1.29%
2026-08-10	39.4	39.97	38.3	38.72	67,975	-1.70%
2026-08-07	37.09	40.235	37.05	39.39	94,621	+6.66%
2026-08-06	36.09	37.21	33	36.93	137,721	-2.94%
2026-08-05	38.66	38.8	37.57	38.05	62,520	-0.16%
2026-08-04	38.15	38.88	37.6	38.11	65,696	+0.63%
2026-08-03	36.75	38.06	36.738	37.87	62,723	+3.30%
2026-07-31	37.57	37.57	35.082	36.66	67,313	-2.00%
2026-07-30	41.01	41.01	36.17	37.41	77,676	-7.72%
2026-07-29	40.73	41.25	39.275	40.54	47,277	+0.37%
2026-07-28	40.45	41.04	39.725	40.39	51,049	+1.36%
2026-07-27	40.06	40.7	39.27	39.85	41,149	+1.04%
2026-07-24	38.24	40	38.24	39.44	30,010	+1.68%
2026-07-23	39.75	39.75	38.515	38.79	45,718	-2.93%
2026-07-22	39.59	40.15	39.45	39.96	37,464	-0.10%
2026-07-21	40	40.245	39.53	40	35,767	-0.05%
2026-07-20	41.05	41.05	39.69	40.02	66,370	-1.94%
2026-07-17	40.97	42.25	40.39	40.81	38,853	-1.66%
2026-07-16	39.57	41.99	39.57	41.5	62,423	+5.12%
2026-07-15	38.85	40.51	38.32	39.48	83,494	+2.47%
2026-07-14	38.54	39.23	38.16	38.53	74,316	+0.50%
2026-07-13	37	39.51	37	38.34	58,932	-1.01%
2026-07-10	38.32	38.98	36.94	38.73	37,990	+1.23%
2026-07-09	37.45	38.515	36.73	38.26	41,623	+2.22%
2026-07-08	37.49	38.359	37.14	37.43	55,915	-1.45%
2026-07-07	39.15	39.39	37.73	37.98	48,539	-2.96%
2026-07-06	39.31	39.86	38.13	39.14	39,163	+0.46%
2026-07-02	40.3	40.98	38.69	38.96	49,250	-3.33%
2026-07-01	39.65	40.87	39.01	40.3	63,015	+1.38%
2026-06-30	38.85	40.885	38.85	39.75	99,609	+0.79%
2026-06-29	37.19	39.765	36.96	39.44	100,727	+6.54%
2026-06-26	37.32	38	36.78	37.02	155,889	+0.30%
2026-06-25	36.94	37.12	36.51	36.91	39,662	+0.93%
2026-06-24	36.21	37.207	35.765	36.57	70,023	+2.12%
2026-06-23	34.36	35.93	34.36	35.81	75,411	+4.07%
2026-06-22	36.43	37.226	33.86	34.41	72,416	-6.16%
2026-06-18	38.2	38.54	36.54	36.67	109,442	-3.45%
2026-06-17	37.74	38.69	37.11	37.98	131,933	-0.42%
2026-06-16	37.16	38.445	37.015	38.14	83,416	+3.33%
2026-06-15	36.59	38.25	36.59	36.91	84,691	+0.76%
2026-06-12	37.24	37.61	36.54	36.63	66,945	-1.53%
2026-06-11	37.77	37.77	36.25	37.2	63,396	+0.08%
2026-06-10	37.13	37.74	36.19	37.17	53,641	+1.20%
2026-06-09	36.9	37.6	36.57	36.73	27,328	+2.00%
2026-06-08	37.635	37.635	35.85	36.01	49,785	-2.23%
2026-06-05	36.95	37.95	36.74	36.83	66,192	-0.46%
2026-06-04	36.24	37.15	35.76	37	60,107	+4.08%
2026-06-03	36.51	36.62	35.29	35.55	85,943	-2.79%
2026-06-02	35.23	38.94	35.23	36.57	133,529	+8.00%
2026-06-01	34.25	34.54	33.22	33.86	83,007	-1.97%
2026-05-29	34.68	35.45	34.33	34.54	49,599	-1.57%
2026-05-28	35.15	35.67	33.65	35.09	44,006	-0.31%
2026-05-27	35.71	37	35.19	35.2	130,274	-1.46%
2026-05-26	34.99	35.83	34.51	35.72	63,254	+3.93%
2026-05-22	35.61	35.61	34.29	34.37	35,629	-2.02%
2026-05-21	34.5	35.188	33.8	35.08	58,939	+1.39%
2026-05-20	34.6	35.147	34.3	34.6	47,983	+0.38%
2026-05-19	35.22	36.5	34.42	34.47	72,003	-3.26%
2026-05-18	35.59	37.16	34.8	35.63	74,791	+0.59%
2026-05-15	35.5	36.93	35.235	35.42	78,707	-1.45%
2026-05-14	36.68	37.27	35.87	35.94	125,485	-3.00%
2026-05-13	36.71	37.56	36.22	37.05	62,909	-0.54%
2026-05-12	37.42	37.98	36.96	37.25	77,232	-1.95%