Onity Group Inc. (ONIT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -12.1%
- 3M
- -12.1%
- YTD
- -28.7%
- 1Y
- -24.7%
- 3Y
- +8.5%
- 5Y
- +5.0%
Loading 10-year price history...
ONIT Historical Performance
ONIT Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +24.6%
- 2025 annual price return
- +52.2%
- 2026 annual price return
- -16.9%
ONIT Stock Price Trajectory (2024–2026)
As of September 24, 2026, Onity Group Inc. (ONIT) trades at $31.48, representing a -24.7% return over the past year. The stock has delivered a +27.7% total return over five years (+5.0% 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 -41.8%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PFSI (-46.7% 1Y), SVC (-52.4% 1Y), and VALN (-36.7% 1Y), ONIT has outperformed the peer group average. Compare ONIT vs PFSI →
ONIT Historical Price Data · from 2024
Rows 1–50 of 578| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 31.80 | 32.02 | 31.20 | 31.48 | 53K | -1.78% |
| 2026-09-22 | 32.04 | 32.64 | 32.01 | 32.05 | 71K | +1.07% |
| 2026-09-21 | 32.04 | 32.04 | 31.42 | 31.71 | 61K | -0.25% |
| 2026-09-18 | 31.84 | 32.51 | 31.55 | 31.79 | 70K | -2.75% |
| 2026-09-17 | 35.09 | 35.09 | 32.64 | 32.69 | 74K | -4.28% |
| 2026-09-16 | 34.69 | 35.10 | 33.75 | 34.15 | 66K | -1.70% |
| 2026-09-15 | 34.83 | 35.77 | 33.73 | 34.74 | 63K | +1.49% |
| 2026-09-14 | 34.70 | 34.98 | 34.13 | 34.23 | 56K | -0.32% |
| 2026-09-11 | 34.64 | 34.70 | 33.90 | 34.34 | 77K | -0.69% |
| 2026-09-10 | 34.51 | 35.00 | 34.08 | 34.58 | 50K | +0.55% |
| 2026-09-09 | 34.95 | 35.04 | 34.25 | 34.39 | 61K | -1.35% |
| 2026-09-08 | 35.56 | 35.56 | 34.86 | 34.86 | 42K | -1.69% |
| 2026-09-04 | 35.03 | 35.55 | 34.25 | 35.46 | 57K | +1.63% |
| 2026-09-03 | 34.48 | 35.28 | 34.16 | 34.89 | 37K | +2.32% |
| 2026-09-02 | 33.67 | 34.52 | 33.67 | 34.10 | 75K | +1.31% |
| 2026-09-01 | 33.95 | 34.20 | 33.22 | 33.66 | 75K | -1.69% |
| 2026-08-31 | 34.87 | 35.41 | 33.90 | 34.24 | 58K | -3.33% |
| 2026-08-28 | 34.50 | 35.53 | 34.50 | 35.42 | 67K | +2.67% |
| 2026-08-27 | 34.48 | 34.92 | 34.00 | 34.50 | 81K | -0.06% |
| 2026-08-26 | 35.08 | 35.40 | 34.29 | 34.52 | 55K | -1.82% |
| 2026-08-25 | 35.82 | 36.24 | 34.88 | 35.16 | 43K | -1.84% |
| 2026-08-24 | 36.90 | 36.90 | 35.74 | 35.82 | 51K | -0.58% |
| 2026-08-21 | 38.03 | 38.03 | 35.24 | 36.03 | 102K | +0.33% |
| 2026-08-20 | 35.90 | 36.27 | 33.92 | 35.91 | 125K | +0.64% |
| 2026-08-19 | 37.79 | 38.36 | 35.46 | 35.68 | 75K | -4.06% |
| 2026-08-18 | 38.36 | 39.51 | 37.19 | 37.19 | 51K | -2.77% |
| 2026-08-17 | 38.87 | 39.44 | 37.54 | 38.25 | 53K | -2.47% |
| 2026-08-14 | 39.16 | 39.42 | 38.89 | 39.22 | 66K | -0.63% |
| 2026-08-13 | 38.57 | 39.52 | 38.41 | 39.47 | 74K | +2.87% |
| 2026-08-12 | 39.35 | 39.77 | 38.30 | 38.37 | 63K | -2.17% |
| 2026-08-11 | 38.59 | 40.05 | 38.59 | 39.22 | 43K | +1.29% |
| 2026-08-10 | 39.40 | 39.97 | 38.30 | 38.72 | 68K | -1.70% |
| 2026-08-07 | 37.09 | 40.24 | 37.05 | 39.39 | 95K | +6.66% |
| 2026-08-06 | 36.09 | 37.21 | 33.00 | 36.93 | 138K | -2.94% |
| 2026-08-05 | 38.66 | 38.80 | 37.57 | 38.05 | 63K | -0.16% |
| 2026-08-04 | 38.15 | 38.88 | 37.60 | 38.11 | 66K | +0.63% |
| 2026-08-03 | 36.75 | 38.06 | 36.74 | 37.87 | 63K | +3.30% |
| 2026-07-31 | 37.57 | 37.57 | 35.08 | 36.66 | 67K | -2.00% |
| 2026-07-30 | 41.01 | 41.01 | 36.17 | 37.41 | 78K | -7.72% |
| 2026-07-29 | 40.73 | 41.25 | 39.28 | 40.54 | 47K | +0.37% |
| 2026-07-28 | 40.45 | 41.04 | 39.73 | 40.39 | 51K | +1.36% |
| 2026-07-27 | 40.06 | 40.70 | 39.27 | 39.85 | 41K | +1.04% |
| 2026-07-24 | 38.24 | 40.00 | 38.24 | 39.44 | 30K | +1.68% |
| 2026-07-23 | 39.75 | 39.75 | 38.52 | 38.79 | 46K | -2.93% |
| 2026-07-22 | 39.59 | 40.15 | 39.45 | 39.96 | 38K | -0.10% |
| 2026-07-21 | 40.00 | 40.24 | 39.53 | 40.00 | 36K | -0.05% |
| 2026-07-20 | 41.05 | 41.05 | 39.69 | 40.02 | 68K | -1.94% |
| 2026-07-17 | 40.97 | 42.25 | 40.39 | 40.81 | 39K | -1.66% |
| 2026-07-16 | 39.57 | 41.99 | 39.57 | 41.50 | 64K | +5.12% |
| 2026-07-15 | 38.85 | 40.51 | 38.32 | 39.48 | 84K | +2.47% |
ONIT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONIT — Frequently Asked Questions
Quick answers to the most common questions about buying ONIT stock.
How has ONIT stock performed recently?
ONIT declined -24.7% over the past year, below its 5-year annualized CAGR of +5.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -24.7% places the stock further from 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.