Onity Group Inc.
ONITNYSEFinancial Services● Active
$36.70
$-0.13(-0.35%)
Market Cap$309459538
P/E Ratio—
52W High$54.1
52W Low$33.22
Onity Group Inc.（ONIT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onit · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.10
Jan 16, 2026
-32.2% from here
5-Year Low5Y
$22.40
Jul 8, 2024
+63.8% from low
IPO Priceadj.
—
Sep 25, 1996
+0.0% since IPO
1 Year Ago
$37.27
Jun 9, 2025
-1.5% 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 | $36.70 | $36.70 | $36.70 | 8K | -2.48% |
| 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 years2026-19.7%$45.71 → $36.70
-19.7%
2025+49.3%$30.67 → $45.79
+49.3%
2024+21.6%$25.26 → $30.71
+21.6%
Best Year2025 · +49.3%
Worst Year2026 · -19.7%
Positive Years2 / 3
Avg Annual Return+17.1%
3Y Total Return+45.3%
3Y CAGR~+13.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat 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$985
Total Return-1.5%
CAGR~-1.5% / yr
Profit$-15
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.
关于价格历史与 OHLCV 数据
Onity Group Inc.（ONIT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONIT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONIT 历史股价FMP 日线复权 OHLCV