Onity Group (ONIT) Stock Chart & Stock Price History $45.57 +0.13 (+0.28%) Closing price 09/12/2025 03:59 PM EasternExtended Trading$45.56 -0.01 (-0.01%) As of 09/12/2025 04:57 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Onity Group Stock Price Performance The Onity Group (ONIT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 53.99%, with a year-to-date return of 48.38%. In the past month, the stock has increased 9.78%, reflecting recent market activity. As of the latest close, Onity Group traded at $45.57 with a market cap of $367.26 million and volume of 30,925 shares. Receive ONIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+5.28%1 Month Performance+9.78%3 Month Performance+20.39%Year-To-Date Performance+48.38%1 Year Performance+53.99% ONIT Stock Chart for Sunday, September, 14, 2025 ONIT Chart by TradingView Onity Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025$45.43$45.57+0.31%$45.83$44.9630,925 shs$367.26 million09/11/2025$43.77$45.43+3.79%$45.67$43.7448,224 shs$366.13 million09/10/2025$43.28$43.77+1.12%$45.50$43.4957,329 shs$352.53 million09/09/2025$43.26$43.28+0.05%$43.56$42.7237,373 shs$348.85 million09/08/2025$42.34$43.26+2.17%$43.72$42.0054,506 shs$348.68 million09/05/2025$42.53$42.34-0.44%$43.26$41.9253,029 shs$341.28 million09/04/2025$42.06$42.53+1.13%$42.76$41.7542,844 shs$342.78 million09/03/2025$41.64$42.06+1.00%$42.87$41.2053,685 shs$338.75 million09/02/2025$41.41$41.64+0.57%$42.02$41.1272,519 shs$335.62 million09/01/2025$41.41$41.41$42.46$40.9268,821 shs$333.72 million Get the Latest News and Ratings for ONIT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter. 08/29/2025$42.08$41.41-1.59%$42.46$40.9268,821 shs$333.72 million08/28/2025$42.16$42.08-0.20%$42.55$40.5095,063 shs$338.91 million08/27/2025$42.36$42.16-0.46%$43.00$41.8835,607 shs$339.80 million08/26/2025$41.17$42.36+2.88%$42.99$40.6762,957 shs$341.38 million08/25/2025$41.46$41.17-0.69%$41.62$40.9526,579 shs$331.61 million08/22/2025$39.64$41.46+4.57%$41.60$39.8564,821 shs$333.92 million08/21/2025$40.02$39.64-0.95%$40.38$39.4023,422 shs$319.52 million08/20/2025$39.93$40.02+0.24%$40.37$39.5130,762 shs$322.57 million08/19/2025$39.59$39.93+0.84%$40.07$39.2533,055 shs$321.60 million08/18/2025$39.91$39.59-0.79%$40.57$39.0837,543 shs$319.12 million08/15/2025$41.51$39.91-3.85%$41.64$39.8466,677 shs$321.68 million08/14/2025$41.27$41.51+0.57%$41.62$40.7245,447 shs$334.55 million08/13/2025$40.13$41.27+2.85%$41.85$39.4458,202 shs$332.45 million Related Companies QCR Stock Price Chart Byline Bancorp Stock Price Chart ConnectOne Bancorp Stock Price Chart Bank First National Stock Price Chart Guild Stock Price Chart Origin Bancorp Stock Price Chart Origin Bancorp Stock Price Chart Trinity Capital Stock Price Chart FirstSun Capital Bancorp Stock Price Chart Atlanticus Stock Price Chart Receive ONIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ONIT) was last updated on 9/14/2025 by MarketBeat.com Staff From Our PartnersNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredApple’s falling behindApple just posted record-breaking results, yet its stock barely moved — because in today’s market, investors o...Porter & Company | Sponsored6-Figure Target for BTC by 2025The U.S. just announced it's putting GDP data directly onto Bitcoin and Ethereum blockchains. Could this spa...Crypto 101 Media | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone thought he was insane…SpaceX just struck a $17 billion deal with EchoStar for radio frequencies, and tech analyst Jeff Brown says it...Brownstone Research | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Onity Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Onity Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ONIT Stock Alerts