34.48
price up icon0.46%   0.0075
 
loading

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:
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%
mortgage_finance LDI
$1.38
price down icon 1.41%
mortgage_finance GHI
$12.86
price down icon 0.23%
$12.78
price down icon 0.78%
mortgage_finance VEL
$18.84
price down icon 0.79%
$13.72
price up icon 2.62%
$5.90
price down icon 0.15%
Cap:     |  Volume (24h):