Onity Group (ONIT)
NYSE:ONIT
Want to see ONIT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
35.22
36.50
34.42
34.47
34.47
-3.26%
73,322
1.06
May 18, 2026
35.59
37.16
34.80
35.63
35.63
+0.59%
77,934
1.14
May 15, 2026
35.50
36.93
35.24
35.42
35.42
-1.45%
78,707
1.15
May 14, 2026
36.68
37.27
35.87
35.94
35.94
-3.00%
125,485
1.90
May 13, 2026
36.71
37.56
36.22
37.05
37.05
-0.54%
62,909
0.95
May 12, 2026
37.42
37.98
36.96
37.25
37.25
-1.95%
77,232
1.16
May 11, 2026
39.50
39.50
37.46
37.99
37.99
-2.36%
91,734
1.38
May 08, 2026
38.11
39.54
37.78
38.91
38.91
+1.57%
83,357
1.27
May 07, 2026
38.58
39.91
38.31
38.31
38.31
-0.96%
65,315
1.00
May 06, 2026
38.84
41.34
38.32
38.68
38.68
-0.15%
141,132
2.21
May 05, 2026
42.73
44.82
36.88
38.74
38.74
-18.08%
280,882
4.68
May 04, 2026
47.30
48.39
47.11
47.29
47.29
-0.94%
65,339
1.09
May 01, 2026
45.72
47.88
45.72
47.74
47.74
+3.76%
56,557
0.94
Apr 30, 2026
45.00
46.46
45.00
46.01
46.01
+0.46%
55,467
0.91
Apr 29, 2026
47.20
48.00
45.42
45.80
45.80
-4.08%
138,560
2.31
Apr 28, 2026
45.97
47.78
45.10
47.75
47.75
+4.10%
107,090
1.81
Apr 27, 2026
46.02
46.74
45.25
45.87
45.87
-0.84%
91,040
1.54
Apr 24, 2026
46.43
47.25
45.07
46.26
46.26
-0.84%
83,870
1.42
Apr 23, 2026
46.77
47.23
46.50
46.65
46.65
+0.11%
83,675
1.42
Apr 22, 2026
45.00
46.60
44.38
46.60
46.60
+4.32%
61,921
1.05
Apr 21, 2026
45.53
46.17
44.58
44.67
44.67
-1.28%
112,719
1.95
Apr 20, 2026
45.23
45.93
44.94
45.25
45.25
-1.27%
43,408
0.75
Apr 17, 2026
44.34
46.02
44.34
45.83
45.83
+4.90%
76,202
1.32
Apr 16, 2026
44.35
45.05
43.57
43.69
43.69
-2.15%
46,339
0.81
Apr 15, 2026
44.08
45.20
44.08
44.65
44.65
+0.70%
31,528
0.55
Apr 14, 2026
43.46
44.77
43.46
44.34
44.34
+2.10%
39,983
0.68
Apr 13, 2026
42.61
43.68
42.29
43.43
43.43
+1.76%
42,234
0.71
Apr 10, 2026
43.12
43.12
42.32
42.68
42.68
-0.88%
28,191
0.47
Apr 09, 2026
42.17
43.20
41.00
43.06
43.06
+1.60%
52,541
0.86
Apr 08, 2026
41.80
43.30
41.80
42.38
42.38
+3.72%
45,465
0.67
Apr 07, 2026
40.43
41.64
40.43
40.86
40.86
-1.02%
54,209
0.78
Apr 06, 2026
39.58
41.57
39.58
41.28
41.28
+4.06%
52,092
0.75
Apr 03, 2026
39.10
39.85
38.34
39.67
39.67
0.00%
0
0.00
Apr 02, 2026
39.10
39.85
38.34
39.67
39.67
+0.94%
25,304
0.36
Apr 01, 2026
39.42
39.71
39.22
39.30
39.30
+0.08%
34,531
0.49
Mar 31, 2026
38.90
39.91
38.49
39.27
39.27
+1.89%
45,195
0.64
Mar 30, 2026
37.79
38.70
36.89
38.54
38.54
+2.66%
58,319
0.83
Mar 27, 2026
37.95
38.12
37.05
37.54
37.54
-2.06%
49,919
0.71
Mar 26, 2026
38.18
38.80
38.15
38.33
38.33
-0.16%
45,414
0.64
Mar 25, 2026
37.85
38.75
37.85
38.39
38.39
+2.78%
56,116
0.80
Mar 24, 2026
37.64
38.12
37.08
37.35
37.35
-2.25%
48,775
0.70
Mar 23, 2026
37.99
38.78
37.02
38.21
38.21
+3.08%
45,779
0.66
Mar 20, 2026
38.56
38.63
37.00
37.07
37.07
-3.31%
154,535
2.31
Mar 19, 2026
38.00
38.79
37.81
38.34
38.34
-0.29%
58,143
0.87
Mar 18, 2026
38.68
40.08
38.38
38.45
38.45
-2.01%
83,884
1.27
Mar 17, 2026
39.09
39.57
38.79
39.24
39.24
+2.83%
59,479
0.90
Mar 16, 2026
38.39
39.20
37.97
38.16
38.16
+1.09%
66,561
1.01
Mar 13, 2026
38.50
39.19
37.11
37.75
37.75
-1.00%
66,533
1.01
Mar 12, 2026
38.05
39.26
37.17
38.13
38.13
-1.98%
52,642
0.81
Mar 11, 2026
38.71
40.18
38.18
38.90
38.90
-0.87%
67,442
1.04
Rows: