Get the Stockscreener App
34.48
0.46%
0.0075
Onity Group Inc Stock (ONIT) Price History
The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of March 21, 2025, is $34.48.
- Onity Group Inc all-time high stock price is $41.27, occurred on February 11, 2025.
- The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 53.94% to $34.48 now.
- The 52-week high stock price for ONIT is $41.27, representing a 19.68% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for ONIT is $22.40, indicating a -35.04% decrease from the current share price, occurred on July 08, 2024.
The table below shows more information about ONIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 21, 2025 | $35.00 | $34.00 | $1.00 | 25,275.0 | +0.12% |
| Mar 20, 2025 | $35.70 | $30.20 | $5.50 | 161,593.0 | +12.24% |
| Mar 19, 2025 | $31.08 | $30.34 | $0.74 | 22,646.0 | +1.79% |
| Mar 18, 2025 | $30.52 | $30.04 | $0.477 | 21,378.0 | -0.72% |
| Mar 17, 2025 | $30.57 | $30.10 | $0.47 | 20,238.0 | +0.43% |
| Mar 14, 2025 | $30.74 | $29.93 | $0.8118 | 35,648.0 | +2.30% |
| Mar 13, 2025 | $30.21 | $29.52 | $0.695 | 26,758.0 | -0.44% |
| Mar 12, 2025 | $30.02 | $29.14 | $0.885 | 34,523.0 | +0.13% |
| Mar 11, 2025 | $30.03 | $28.64 | $1.39 | 39,532.0 | +0.37% |
| Mar 10, 2025 | $31.10 | $29.58 | $1.52 | 39,194.0 | -3.71% |
| Mar 07, 2025 | $31.04 | $30.60 | $0.44 | 21,703.0 | -0.07% |
| Mar 06, 2025 | $31.07 | $29.67 | $1.40 | 39,529.0 | +1.55% |
| Mar 05, 2025 | $31.05 | $30.00 | $1.05 | 28,746.0 | +0.17% |
| Mar 04, 2025 | $30.67 | $30.18 | $0.49 | 17,303.0 | -1.14% |
| Mar 03, 2025 | $32.70 | $30.56 | $2.14 | 67,829.0 | -5.41% |
| Feb 28, 2025 | $32.54 | $31.78 | $0.7556 | 25,375.0 | +1.48% |
| Feb 27, 2025 | $32.76 | $31.80 | $0.96 | 35,930.0 | -2.21% |
| Feb 26, 2025 | $33.18 | $31.70 | $1.48 | 70,041.0 | +0.37% |
| Feb 25, 2025 | $32.81 | $31.19 | $1.62 | 61,395.0 | +3.18% |
| Feb 24, 2025 | $32.23 | $31.45 | $0.785 | 43,838.0 | -1.53% |
| Feb 21, 2025 | $32.83 | $31.88 | $0.95 | 43,515.0 | -1.66% |
| Feb 20, 2025 | $33.12 | $32.01 | $1.11 | 43,612.0 | -2.08% |
| Feb 19, 2025 | $33.76 | $32.40 | $1.36 | 39,135.0 | -0.75% |
Onity Group Inc Stock (ONIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onity Group Inc Stock (ONIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $35.70 | $28.64 | $7.06 | 601,895.0 | +6.84% |
| Feb, 2025 | $41.27 | $31.19 | $10.08 | 1,055,993.0 | -10.52% |
| Jan, 2025 | $36.50 | $29.17 | $7.33 | 862,898.0 | +17.62% |
Onity Group Inc Stock (ONIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.73 | $29.53 | $5.20 | 853,886.0 | -1.39% |
| Nov, 2024 | $32.31 | $29.40 | $2.91 | 755,485.0 | +3.87% |
| Oct, 2024 | $32.61 | $28.82 | $3.79 | 600,150.0 | -6.95% |
| Sep, 2024 | $36.91 | $27.26 | $9.65 | 602,130.0 | +10.21% |
| Aug, 2024 | $30.25 | $24.26 | $5.99 | 392,712.0 | -0.86% |
| Jul, 2024 | $29.57 | $22.40 | $7.17 | 443,248.0 | +21.89% |
| Jun, 2024 | $24.95 | $22.48 | $2.47 | 187,293.0 | +0.00% |
1.41%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):