Free Trial

Onity Group (ONIT) Stock Chart & Stock Price History

Onity Group logo
$30.02 +0.75 (+2.57%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$30.00 -0.02 (-0.06%)
As of 04/17/2025 04:07 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.

Onity Group Stock Price Performance

5 Day
Performance
+1.37%
1 Month
Performance
-12.85%
3 Month
Performance
-11.29%
6 Month
Performance
-0.06%
Year-To-Date
Performance
-2.24%
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.

ONIT Stock Chart for Sunday, April, 20, 2025

Onity Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$30.02$30.02$30.20$29.4241,924 shs$236.36 million
04/17/2025$29.39$30.02
+2.15%
$30.20$29.4241,924 shs$236.36 million
04/16/2025$29.62$29.39
-0.76%
$29.72$28.8316,521 shs$231.39 million
04/15/2025$29.97$29.62
-1.18%
$30.27$29.3321,314 shs$233.16 million
04/14/2025$28.15$29.97
+6.47%
$30.26$28.2439,603 shs$235.95 million
04/11/2025$28.67$28.15
-1.80%
$28.80$27.4726,504 shs$221.63 million
04/10/2025$30.19$28.67
-5.05%
$29.99$27.6641,881 shs$225.68 million
04/09/2025$27.83$30.19
+8.50%
$31.30$26.35114,541 shs$237.69 million
04/09/2025$27.83$30.19
+8.50%
$31.30$26.35114,541 shs$237.69 million
04/08/2025$26.31$27.83
+5.76%
$30.27$27.48124,903 shs$219.07 million
04/08/2025$26.31$27.83
+5.76%
$30.27$27.48124,903 shs$219.07 million
04/07/2025$27.37$26.31
-3.87%
$29.78$25.50191,919 shs$207.13 million
04/04/2025$29.82$27.37
-8.23%
$28.53$26.5579,808 shs$215.47 million
04/03/2025$32.22$29.82
-7.44%
$32.02$29.4374,316 shs$234.79 million
04/02/2025$32.48$32.22
-0.79%
$32.91$32.0019,337 shs$253.67 million
04/01/2025$32.62$32.48
-0.44%
$32.58$32.0921,071 shs$255.68 million
03/31/2025$31.36$32.62
+4.01%
$32.79$30.6945,865 shs$256.81 million
03/28/2025$32.42$31.36
-3.27%
$32.32$30.6920,613 shs$246.90 million
03/27/2025$32.37$32.42
+0.15%
$32.59$31.8619,615 shs$255.24 million
03/26/2025$32.65$32.37
-0.84%
$32.99$31.8613,757 shs$254.87 million
03/25/2025$32.96$32.65
-0.97%
$33.05$32.3520,730 shs$257.01 million
03/24/2025$33.65$32.96
-2.04%
$34.22$32.2141,157 shs$259.53 million
03/21/2025$34.45$33.65
-2.32%
$35.29$33.4390,633 shs$264.93 million
03/20/2025$30.77$34.45
+11.98%
$35.71$30.20161,593 shs$271.23 million
03/19/2025$30.33$30.77
+1.45%
$31.08$30.3422,916 shs$242.21 million

This page (NYSE:ONIT) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners