Onity Group Inc. (ONIT) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ONIT Historical Performance
Short-Term Returns
ONIT Stock Price Trajectory (2024–2026)
As of May 8, 2026, Onity Group Inc. (ONIT) trades at $38.31, representing a +3.3% return over the past year. The stock has delivered a +55.4% total return over five years (+9.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $54.10 on January 16, 2026. From this peak, ONIT has corrected -29.2%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PFSI (-9.2% 1Y), SVC (-23.4% 1Y), and VALN (-15.6% 1Y), ONIT has underperformed the peer group average. Compare ONIT vs PFSI →
ONIT Historical Price Data (2025–2026)
Showing 30 of 484 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 38.42 | 39.91 | 38.31 | 38.31 | 55K | -0.96% |
| 2026-05-06 | 38.84 | 41.34 | 38.32 | 38.68 | 139K | -0.15% |
| 2026-05-05 | 44.16 | 44.82 | 36.88 | 38.74 | 280K | -18.08% |
| 2026-05-04 | 47.30 | 48.39 | 47.20 | 47.29 | 63K | -0.94% |
| 2026-05-01 | 45.60 | 47.88 | 45.60 | 47.74 | 56K | +3.76% |
| 2026-04-30 | 46.33 | 46.45 | 45.00 | 46.01 | 55K | +0.46% |
| 2026-04-29 | 47.69 | 47.88 | 45.42 | 45.80 | 130K | -4.08% |
| 2026-04-28 | 45.97 | 47.76 | 45.10 | 47.75 | 106K | +4.10% |
| 2026-04-27 | 47.00 | 47.00 | 45.25 | 45.87 | 89K | -0.84% |
| 2026-04-24 | 46.20 | 47.24 | 45.30 | 46.26 | 84K | -0.84% |
| 2026-04-23 | 46.59 | 47.23 | 46.50 | 46.65 | 83K | +0.11% |
| 2026-04-22 | 45.00 | 46.60 | 44.38 | 46.60 | 61K | +4.32% |
| 2026-04-21 | 45.53 | 46.17 | 44.58 | 44.67 | 111K | -1.28% |
| 2026-04-20 | 45.23 | 45.80 | 45.05 | 45.25 | 38K | -1.27% |
| 2026-04-17 | 44.34 | 46.02 | 44.34 | 45.83 | 76K | +4.90% |
| 2026-04-16 | 45.05 | 45.05 | 43.57 | 43.69 | 46K | -2.15% |
| 2026-04-15 | 44.45 | 45.20 | 44.08 | 44.65 | 31K | +0.70% |
| 2026-04-14 | 43.95 | 44.88 | 43.92 | 44.34 | 40K | +2.10% |
| 2026-04-13 | 42.61 | 43.68 | 42.28 | 43.43 | 37K | +1.76% |
| 2026-04-10 | 43.12 | 43.12 | 42.32 | 42.68 | 28K | -0.88% |
| 2026-04-09 | 42.17 | 43.20 | 41.00 | 43.06 | 52K | +1.60% |
| 2026-04-08 | 41.80 | 43.30 | 41.80 | 42.38 | 45K | +3.72% |
| 2026-04-07 | 40.78 | 41.59 | 40.43 | 40.86 | 54K | -1.02% |
| 2026-04-06 | 39.66 | 41.57 | 39.58 | 41.28 | 52K | +4.06% |
| 2026-04-02 | 39.10 | 39.85 | 38.34 | 39.67 | 25K | +0.94% |
| 2026-04-01 | 39.42 | 39.71 | 39.23 | 39.30 | 34K | +0.08% |
| 2026-03-31 | 38.90 | 39.91 | 38.49 | 39.27 | 35K | +1.89% |
| 2026-03-30 | 37.79 | 38.70 | 36.88 | 38.54 | 57K | +2.66% |
| 2026-03-27 | 37.95 | 38.12 | 37.05 | 37.54 | 49K | -2.06% |
| 2026-03-26 | 38.18 | 38.80 | 38.15 | 38.33 | 45K | -0.16% |
See ONIT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONIT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONIT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonONIT — Frequently Asked Questions
Quick answers to the most common questions about buying ONIT stock.
How has ONIT stock performed recently?
ONIT returned +3.3% over the past year, beating its 5-year annualized CAGR of +9.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ONIT's all-time high price?
Onity Group Inc. reached $54.10 on 2026-01-16. The 52-week high is $54.10. Current 1-year return of +3.3% places the stock closer to historical peaks.
Where can I download ONIT historical price data?
This page provides ONIT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.