Education
About Us
Working with TipRanks
Follow Us
Onity Group (ONIT)
NYSE:ONIT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
44.43
45.08
43.61
43.97
43.97
-1.24%
42,442
1.21
Dec 19, 2025
45.30
45.80
44.52
44.52
44.52
-2.05%
52,359
1.50
Dec 18, 2025
45.10
45.62
44.80
45.45
45.45
+1.34%
74,600
2.15
Dec 17, 2025
44.85
45.05
44.42
44.85
44.85
+0.67%
53,936
1.56
Dec 16, 2025
45.10
45.10
44.26
44.55
44.55
-0.76%
38,703
1.11
Dec 15, 2025
44.81
45.10
43.99
44.89
44.89
+0.70%
22,261
0.62
Dec 12, 2025
44.64
45.01
44.33
44.58
44.58
+0.11%
30,377
0.84
Dec 11, 2025
43.81
44.69
43.31
44.53
44.53
+1.41%
30,160
0.84
Dec 10, 2025
43.40
44.35
43.21
43.91
43.91
+1.74%
47,775
1.32
Dec 09, 2025
41.48
43.69
41.48
43.16
43.16
+0.28%
28,323
0.77
Dec 08, 2025
43.20
43.93
42.77
43.04
43.04
-1.35%
37,463
1.03
Dec 05, 2025
43.82
44.59
43.37
43.63
43.63
+0.07%
30,387
0.82
Dec 04, 2025
44.12
44.30
43.41
43.60
43.60
-2.20%
22,114
0.59
Dec 03, 2025
44.00
44.90
43.65
44.58
44.58
+1.87%
26,485
0.70
Dec 02, 2025
44.37
44.81
43.58
43.76
43.76
-2.43%
23,976
0.63
Dec 01, 2025
43.67
45.16
43.67
44.85
44.85
+0.67%
40,994
1.06
Nov 28, 2025
44.39
44.86
44.00
44.55
44.55
+0.11%
22,812
0.58
Nov 26, 2025
44.52
44.89
44.20
44.50
44.50
+0.43%
37,228
0.92
Nov 25, 2025
43.29
44.55
43.29
44.31
44.31
+3.62%
40,453
1.01
Nov 24, 2025
42.86
43.98
42.66
42.76
42.76
-1.70%
22,546
0.55
Nov 21, 2025
42.91
43.87
42.44
43.50
43.50
+2.21%
44,157
1.09
Nov 20, 2025
43.70
44.35
42.44
42.56
42.56
-1.91%
52,517
1.29
Nov 19, 2025
41.76
44.08
41.01
43.39
43.39
+8.12%
136,211
3.49
Nov 18, 2025
41.77
41.77
39.95
40.13
40.13
-3.16%
27,098
0.69
Nov 17, 2025
43.24
43.48
41.20
41.44
41.44
-4.07%
36,275
0.93
Nov 14, 2025
42.09
43.30
42.09
43.20
43.20
+0.93%
32,572
0.83
Nov 13, 2025
41.55
42.85
41.27
42.80
42.80
+1.54%
37,053
0.94
Nov 12, 2025
41.05
42.19
41.05
42.15
42.15
+1.89%
30,257
0.76
Nov 11, 2025
40.33
41.51
39.97
41.37
41.37
+1.82%
25,445
0.63
Nov 10, 2025
39.10
42.00
39.10
40.63
40.63
+5.95%
38,700
0.95
Nov 07, 2025
38.50
39.20
37.74
38.35
38.35
-0.42%
41,874
1.02
Nov 06, 2025
40.47
43.10
38.02
38.51
38.51
-2.88%
86,876
2.16
Nov 05, 2025
38.75
39.97
38.75
39.65
39.65
+1.51%
42,882
1.05
Nov 04, 2025
38.26
39.20
38.26
39.06
39.06
+1.85%
37,702
0.90
Nov 03, 2025
37.57
38.57
37.48
38.35
38.35
+2.35%
33,299
0.79
Oct 31, 2025
36.46
37.81
35.69
37.47
37.47
+1.65%
19,223
0.45
Oct 30, 2025
37.37
37.78
36.62
36.86
36.86
-1.52%
23,458
0.54
Oct 29, 2025
38.25
38.84
37.00
37.43
37.43
-1.29%
23,935
0.55
Oct 28, 2025
38.04
38.16
37.60
37.92
37.92
-0.84%
17,847
0.41
Oct 27, 2025
38.86
39.24
37.97
38.24
38.24
-1.54%
14,378
0.33
Oct 24, 2025
38.42
39.93
38.42
38.84
38.84
+1.52%
20,036
0.46
Oct 23, 2025
37.64
38.29
37.44
38.26
38.26
+0.68%
44,634
1.02
Oct 22, 2025
37.61
38.25
37.61
38.00
38.00
+1.09%
23,776
0.54
Oct 21, 2025
37.34
38.31
37.30
37.59
37.59
+0.08%
19,412
0.42
Oct 20, 2025
36.05
37.66
36.05
37.56
37.56
+4.74%
28,626
0.62
Oct 17, 2025
36.73
36.89
35.77
35.86
35.86
-1.97%
25,551
0.55
Oct 16, 2025
37.96
37.96
35.50
36.58
36.58
-3.51%
25,999
0.56
Oct 15, 2025
38.09
39.14
37.71
37.91
37.91
0.00%
25,364
0.55
Oct 14, 2025
35.92
38.14
35.92
37.91
37.91
+4.12%
31,269
0.67
Oct 13, 2025
36.08
36.55
35.72
36.41
36.41
+1.85%
29,513
0.63
Rows: