Free Trial
→ A Totally New ‘Income Coin’ (From Crypto 101 Media) (Ad) Free ONIT Stock Alerts

Onity Group (ONIT) Stock Chart & Stock Price History

$30.14
-0.10 (-0.33%)
(As of 10/17/2024 ET)
Compare

Onity Group Stock Price Performance

5 Day
Performance
-1.19%
1 Month
Performance
+2.40%
3 Month
Performance
+19.02%
Receive ONIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Onity Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, it's such a radical departure from what most people think of when it comes to typical income strategies, I'm calling it: The Perfect Income Altcoin
Click here to get access to my 'Perfect Income Altcoin' for just $3 today.

ONIT Stock Chart for Thursday, October, 17, 2024

ONIT Chart by TradingView

Onity Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/16/2024$29.78$30.24
+1.54%		$30.50$29.8613,280 shs$236.17 million
10/15/2024$30.24$29.78
-1.52%		$30.74$29.2927,339 shs$232.58 million
10/14/2024$30.27$30.24
-0.10%		$30.77$29.6527,892 shs$236.17 million
10/11/2024$30.39$30.27
-0.39%		$30.80$30.1021,840 shs$237.62 million
10/10/2024$30.39$30.39$31.02$30.1829,171 shs$237.35 million
10/09/2024$30.62$30.39
-0.75%		$31.12$30.0423,220 shs$237.35 million
10/08/2024$30.77$30.62
-0.47%		$31.12$30.1818,897 shs$240.37 million
10/07/2024$30.83$30.77
-0.21%		$32.61$29.9135,106 shs$241.51 million
10/04/2024$30.03$30.83
+2.66%		$31.30$30.6815,706 shs$240.78 million
10/03/2024$30.45$30.03
-1.38%		$31.03$29.8735,893 shs$234.53 million
10/02/2024$30.86$30.45
-1.33%		$31.36$30.327,297 shs$237.81 million
10/01/2024$31.94$30.86
-3.38%		$32.03$30.3815,100 shs$241.02 million
09/30/2024$33.97$31.94
-5.98%		$34.75$31.0158,930 shs$249.45 million
09/27/2024$28.39$33.97
+19.65%		$36.91$28.33178,610 shs$265.31 million
09/26/2024$28.30$28.39
+0.32%		$28.50$27.6514,931 shs$222.86 million
09/25/2024$28.32$28.30
-0.07%		$28.49$27.979,921 shs$222.16 million
09/24/2024$28.64$28.32
-1.12%		$28.91$28.228,966 shs$221.18 million
09/23/2024$28.17$28.64
+1.67%		$29.02$28.1517,138 shs$223.68 million
09/20/2024$29.49$28.17
-4.48%		$29.69$28.1664,481 shs$220.01 million
09/19/2024$29.12$29.49
+1.27%		$30.09$28.7425,349 shs$230.32 million
09/18/2024$29.21$29.12
-0.31%		$30.00$29.1218,757 shs$227.43 million
09/17/2024$29.27$29.21
-0.20%		$29.59$28.5815,350 shs$228.13 million
09/16/2024$29.59$29.27
-1.08%		$29.79$28.6620,473 shs$228.60 million
09/13/2024$28.59$29.59
+3.50%		$29.71$28.3612,568 shs$231.10 million
09/12/2024$28.52$28.59
+0.25%		$29.07$28.4019,878 shs$223.29 million
09/11/2024$28.65$28.52
-0.45%		$29.01$28.0512,094 shs$222.74 million
09/10/2024$29.33$28.65
-2.32%		$30.09$28.6519,150 shs$223.76 million
09/09/2024$28.01$29.33
+4.71%		$30.29$28.2221,780 shs$229.07 million
09/06/2024$27.81$28.01
+0.72%		$28.83$27.4629,937 shs$218.76 million
09/05/2024$27.60$27.81
+0.76%		$28.01$27.2628,351 shs$217.20 million
09/04/2024$27.87$27.60
-0.97%		$28.37$27.5619,358 shs$216.66 million
09/03/2024$28.98$27.87
-3.83%		$28.75$27.2621,493 shs$218.78 million
09/02/2024$28.98$28.98$29.59$28.3319,300 shs$227.49 million
08/30/2024$29.37$29.13
-0.82%		$29.60$28.3319,339 shs$227.51 million
08/29/2024$29.87$29.37
-1.67%		$29.96$28.4619,367 shs$229.38 million
08/28/2024$29.91$29.87
-0.13%		$30.25$29.3818,636 shs$233.29 million
08/27/2024$30.03$29.91
-0.40%		$30.15$28.9020,986 shs$233.60 million
08/26/2024$29.75$30.03
+0.94%		$30.25$29.1047,499 shs$234.53 million
08/23/2024$27.67$29.75
+7.52%		$29.99$27.7920,572 shs$232.35 million
08/22/2024$28.03$27.67
-1.28%		$28.48$27.4226,476 shs$216.10 million
A Totally New ‘Income Coin’ (Ad)

Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, it's such a radical departure from what most people think of when it comes to typical income strategies, I'm calling it: The Perfect Income Altcoin

Click here to get access to my 'Perfect Income Altcoin' for just $3 today.
08/21/2024$26.96$28.03
+3.97%		$28.03$27.087,384 shs$218.91 million
08/20/2024$27.47$26.96
-1.86%		$27.91$26.8514,490 shs$211.64 million
08/19/2024$26.85$27.47
+2.31%		$27.49$26.847,660 shs$215.64 million
08/16/2024$27.78$26.90
-3.17%		$27.56$26.7034,616 shs$210.09 million
08/15/2024$26.65$27.78
+4.24%		$28.36$26.1520,996 shs$216.96 million
08/14/2024$26.74$26.65
-0.34%		$27.51$26.2110,231 shs$208.14 million
08/13/2024$26.04$26.74
+2.69%		$27.23$25.795,377 shs$208.84 million
08/12/2024$26.42$26.04
-1.44%		$28.80$26.0015,370 shs$203.37 million
08/09/2024$26.90$26.80
-0.37%		$26.99$26.459,391 shs$209.31 million
08/08/2024$24.62$26.90
+9.26%		$28.00$24.8721,700 shs$210.09 million
08/07/2024$24.62$24.62$25.36$24.5613,081 shs$192.28 million
08/06/2024$24.54$24.62
+0.33%		$25.30$24.3011,998 shs$192.28 million
08/05/2024$26.22$24.54
-6.41%		$25.75$24.1022,371 shs$191.66 million
08/02/2024$28.78$26.22
-8.90%		$27.34$26.0417,048 shs$204.78 million
08/01/2024$29.23$28.78
-1.54%		$30.15$28.7534,680 shs$224.77 million
07/31/2024$28.63$29.23
+2.10%		$29.57$28.5515,675 shs$228.29 million
07/30/2024$27.76$28.63
+3.13%		$29.03$28.0111,098 shs$223.60 million
07/29/2024$29.22$27.76
-5.00%		$29.34$27.3618,676 shs$216.81 million
07/26/2024$27.95$29.29
+4.79%		$29.32$27.7528,336 shs$228.76 million
07/25/2024$26.37$27.95
+5.99%		$28.76$26.2034,834 shs$218.29 million
07/24/2024$26.63$26.37
-0.98%		$26.92$24.9514,932 shs$205.95 million
07/23/2024$26.16$26.63
+1.80%		$26.80$25.7034,315 shs$207.98 million
07/22/2024$24.86$26.16
+5.23%		$26.33$24.8025,081 shs$204.31 million
07/19/2024$24.63$24.92
+1.18%		$25.98$24.5816,538 shs$194.63 million
07/18/2024$25.13$24.63
-1.99%		$25.35$24.2917,452 shs$192.36 million
07/17/2024$25.10$25.13
+0.12%		$25.49$24.5131,464 shs$196.27 million
07/16/2024$24.50$25.10
+2.45%		$25.90$24.8447,300 shs$196.03 million

Related Companies:

This page (NYSE:ONIT) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Equation for Profits: Volatility = Opportunity
FREE Intro to Options Class Online Tonight
Prosper Trading Academy | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored