Onity Group Inc.
ONITNYSEFinancial Services● Active
$36.22
$-0.61(-1.66%)
Market Cap$305412111
P/E Ratio—
52W High$54.1
52W Low$33.22
Onity Group Inc. (ONIT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
onit · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$54.10
Jan 16, 2026
-33.3% from here
5-Year Low5Y
$22.40
Jul 8, 2024
+61.1% from low
IPO Priceadj.
—
Sep 25, 1996
+0.0% since IPO
1 Year Ago
$37.27
Jun 9, 2025
-3.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONIT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.64 | $37.64 | $36.40 | $36.40 | $36.40 | 10K | -3.28% |
| Jun 5, 2026 | $36.95 | $37.95 | $36.74 | $36.83 | $36.83 | 69K | -0.32% |
| Jun 4, 2026 | $36.24 | $37.15 | $35.76 | $37.00 | $37.00 | 60K | +2.10% |
| Jun 3, 2026 | $36.51 | $36.62 | $35.29 | $35.55 | $35.55 | 86K | -2.63% |
| Jun 2, 2026 | $35.23 | $38.94 | $35.23 | $36.57 | $36.57 | 140K | +3.80% |
| Jun 1, 2026 | $34.25 | $34.54 | $33.22 | $33.86 | $33.86 | 83K | -1.14% |
| May 29, 2026 | $34.68 | $35.45 | $34.33 | $34.54 | $34.54 | 50K | -0.40% |
| May 28, 2026 | $35.15 | $35.67 | $33.65 | $35.09 | $35.09 | 45K | -0.17% |
| May 27, 2026 | $35.71 | $37.00 | $35.19 | $35.20 | $35.20 | 131K | -1.43% |
| May 26, 2026 | $34.99 | $35.83 | $34.51 | $35.72 | $35.72 | 64K | +2.09% |
| May 22, 2026 | $35.61 | $35.61 | $34.29 | $34.37 | $34.37 | 38K | -3.48% |
| May 21, 2026 | $34.50 | $35.19 | $33.80 | $35.08 | $35.08 | 59K | +1.68% |
| May 20, 2026 | $34.60 | $35.15 | $34.30 | $34.60 | $34.60 | 50K | +0.00% |
| May 19, 2026 | $35.22 | $36.50 | $34.42 | $34.47 | $34.47 | 73K | -2.13% |
| May 18, 2026 | $35.59 | $37.16 | $34.80 | $35.63 | $35.63 | 78K | +0.11% |
| May 15, 2026 | $35.50 | $36.93 | $35.24 | $35.42 | $35.42 | 79K | -0.23% |
| May 14, 2026 | $36.68 | $37.27 | $35.87 | $35.94 | $35.94 | 126K | -2.02% |
| May 13, 2026 | $36.71 | $37.56 | $36.22 | $37.05 | $37.05 | 63K | +0.93% |
| May 12, 2026 | $37.42 | $37.98 | $36.96 | $37.25 | $37.25 | 77K | -0.45% |
| May 11, 2026 | $39.50 | $39.50 | $37.46 | $37.99 | $37.99 | 92K | -3.82% |
Showing 1–20 of 504 records
Annual Stock Price Performance · ONIT
Jan 1 → Dec 31 · 3 years2026-20.4%$45.71 → $36.40
-20.4%
2025+49.3%$30.67 → $45.79
+49.3%
2024+21.6%$25.26 → $30.71
+21.6%
Best Year2025 · +49.3%
Worst Year2026 · -20.4%
Positive Years2 / 3
Avg Annual Return+16.8%
3Y Total Return+44.1%
3Y CAGR~+13.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in ONIT?
If you invested $1,000 in ONIT 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$968
Total Return-3.2%
CAGR~-3.2% / yr
Profit$-32
Based on Jun 9, 2025 · $37.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Onity Group Inc. (ONIT) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $36.09. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ONIT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ONIT historical stock pricesFMP EOD datasplit-adjusted OHLCV