Education
About Us
Working with TipRanks
Follow Us
Onity Group (ONIT)
NYSE:ONIT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
47.54
47.60
44.46
45.22
45.22
-5.75%
89,485
1.60
Jan 29, 2026
47.32
48.00
46.94
47.98
47.98
+1.63%
56,268
1.02
Jan 28, 2026
51.79
51.79
46.82
47.21
47.21
-9.04%
84,019
1.55
Jan 27, 2026
51.20
51.99
50.87
51.90
51.90
+1.39%
81,037
1.52
Jan 26, 2026
51.18
51.99
50.00
51.19
51.19
-0.97%
63,894
1.22
Jan 23, 2026
50.96
51.80
50.22
51.69
51.69
+0.62%
65,547
1.26
Jan 22, 2026
51.27
52.44
50.76
51.37
51.37
+1.08%
43,134
0.83
Jan 21, 2026
50.72
51.76
50.28
50.82
50.82
+0.28%
50,163
0.98
Jan 20, 2026
52.00
52.02
50.17
50.68
50.68
-3.80%
60,339
1.19
Jan 19, 2026
53.16
54.10
52.36
52.68
52.68
0.00%
0
0.00
Jan 16, 2026
53.16
54.10
52.36
52.68
52.68
-1.26%
65,051
1.28
Jan 15, 2026
51.33
54.10
51.33
53.35
53.35
+3.85%
121,361
2.47
Jan 14, 2026
50.54
52.10
50.54
51.37
51.37
+0.82%
78,640
1.63
Jan 13, 2026
51.03
52.10
50.77
50.95
50.95
-0.97%
98,337
2.08
Jan 12, 2026
49.47
52.06
49.09
51.45
51.45
+2.94%
93,231
2.01
Jan 09, 2026
46.80
51.00
46.75
49.98
49.98
+6.66%
470,879
11.89
Jan 08, 2026
45.61
47.10
44.43
46.86
46.86
+2.18%
172,375
4.61
Jan 07, 2026
44.70
46.00
43.85
45.86
45.86
+3.33%
52,341
1.42
Jan 06, 2026
43.98
45.62
42.00
44.38
44.38
+0.41%
57,948
1.59
Jan 05, 2026
44.28
45.74
44.13
44.20
44.20
+0.16%
65,168
1.81
Jan 02, 2026
45.71
45.71
43.85
44.13
44.13
-3.63%
30,529
0.85
Dec 31, 2025
46.00
46.47
45.30
45.79
45.79
-0.15%
38,644
1.08
Dec 30, 2025
42.92
46.30
42.92
45.86
45.86
+2.85%
70,203
2.00
Dec 29, 2025
42.74
44.83
42.74
44.59
44.59
+0.91%
49,430
1.42
Dec 26, 2025
44.26
44.84
43.26
44.19
44.19
+0.96%
36,104
1.04
Dec 24, 2025
43.51
44.09
43.31
43.77
43.77
-0.30%
15,337
0.44
Dec 23, 2025
43.99
44.27
43.80
43.90
43.90
-0.16%
24,380
0.70
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
Rows: