Onity Group Inc. (ONIT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +5.5%
- 3M
- -7.0%
- YTD
- -13.9%
- 1Y
- +0.6%
- 3Y
- +15.5%
- 5Y
- +9.0%
Loading 10-year price history...
ONIT Historical Performance
ONIT Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +24.6%
- 2025 annual price return
- +52.2%
- 2026 annual price return
- -5.0%
ONIT Stock Price Trajectory (2024–2026)
As of July 8, 2026, Onity Group Inc. (ONIT) trades at $37.98, representing a +0.6% return over the past year. The stock has delivered a +54.1% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $54.10 on January 16, 2026. From this peak, ONIT has corrected -29.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PFSI (-19.0% 1Y), SVC (-31.4% 1Y), and VALN (-8.4% 1Y), ONIT has underperformed the peer group average. Compare ONIT vs PFSI →
ONIT Historical Price Data · from 2024
Rows 1–50 of 524| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 38.63 | 39.39 | 37.73 | 37.98 | 48K | -2.96% |
| 2026-07-06 | 39.31 | 39.50 | 38.09 | 39.14 | 39K | +0.46% |
| 2026-07-02 | 40.30 | 40.98 | 38.69 | 38.96 | 48K | -3.33% |
| 2026-07-01 | 39.65 | 40.87 | 39.01 | 40.30 | 62K | +1.38% |
| 2026-06-30 | 38.85 | 40.88 | 38.85 | 39.75 | 98K | +0.79% |
| 2026-06-29 | 37.19 | 39.77 | 36.96 | 39.44 | 28K | +6.54% |
| 2026-06-26 | 37.32 | 38.00 | 36.78 | 37.02 | 93K | +0.30% |
| 2026-06-25 | 36.32 | 37.12 | 36.32 | 36.91 | 39K | +0.93% |
| 2026-06-24 | 36.50 | 37.21 | 35.77 | 36.57 | 68K | +2.12% |
| 2026-06-23 | 34.36 | 35.93 | 34.36 | 35.81 | 47K | +4.07% |
| 2026-06-22 | 36.67 | 37.23 | 33.86 | 34.41 | 72K | -6.16% |
| 2026-06-18 | 38.20 | 38.54 | 36.56 | 36.67 | 107K | -3.45% |
| 2026-06-17 | 37.74 | 38.69 | 37.11 | 37.98 | 131K | -0.42% |
| 2026-06-16 | 37.16 | 38.45 | 37.02 | 38.14 | 83K | +3.33% |
| 2026-06-15 | 36.59 | 38.25 | 36.59 | 36.91 | 84K | +0.76% |
| 2026-06-12 | 36.88 | 37.53 | 36.54 | 36.63 | 67K | -1.53% |
| 2026-06-11 | 37.77 | 37.77 | 36.25 | 37.20 | 62K | +0.08% |
| 2026-06-10 | 37.13 | 37.74 | 36.87 | 37.17 | 54K | +1.20% |
| 2026-06-09 | 37.29 | 37.60 | 36.60 | 36.73 | 27K | +2.00% |
| 2026-06-08 | 37.63 | 37.63 | 35.85 | 36.01 | 50K | -2.23% |
| 2026-06-05 | 36.95 | 37.95 | 36.77 | 36.83 | 66K | -0.46% |
| 2026-06-04 | 36.24 | 37.15 | 35.76 | 37.00 | 60K | +4.08% |
| 2026-06-03 | 36.51 | 36.62 | 35.29 | 35.55 | 86K | -2.79% |
| 2026-06-02 | 36.15 | 38.56 | 35.23 | 36.57 | 133K | +8.00% |
| 2026-06-01 | 34.40 | 34.54 | 33.22 | 33.86 | 81K | -1.97% |
| 2026-05-29 | 34.68 | 35.45 | 34.33 | 34.54 | 41K | -1.57% |
| 2026-05-28 | 35.15 | 35.67 | 33.65 | 35.09 | 37K | -0.31% |
| 2026-05-27 | 36.70 | 37.00 | 35.20 | 35.20 | 113K | -1.46% |
| 2026-05-26 | 34.99 | 35.79 | 34.51 | 35.72 | 63K | +3.93% |
| 2026-05-22 | 35.61 | 35.61 | 34.29 | 34.37 | 35K | -2.02% |
| 2026-05-21 | 34.86 | 35.19 | 33.80 | 35.08 | 59K | +1.39% |
| 2026-05-20 | 34.60 | 35.15 | 34.30 | 34.60 | 48K | +0.38% |
| 2026-05-19 | 35.84 | 36.50 | 34.47 | 34.47 | 60K | -3.26% |
| 2026-05-18 | 35.77 | 36.87 | 34.80 | 35.63 | 69K | +0.59% |
| 2026-05-15 | 35.50 | 36.93 | 35.23 | 35.42 | 78K | -1.45% |
| 2026-05-14 | 36.68 | 38.35 | 35.87 | 35.94 | 124K | -3.00% |
| 2026-05-13 | 36.88 | 37.56 | 36.50 | 37.05 | 62K | -0.54% |
| 2026-05-12 | 37.42 | 37.98 | 37.01 | 37.25 | 77K | -1.95% |
| 2026-05-11 | 38.46 | 39.50 | 37.53 | 37.99 | 91K | -2.36% |
| 2026-05-08 | 38.77 | 39.54 | 37.96 | 38.91 | 81K | +1.57% |
| 2026-05-07 | 38.42 | 39.91 | 38.31 | 38.31 | 55K | -0.96% |
| 2026-05-06 | 38.84 | 41.34 | 38.32 | 38.68 | 139K | -0.15% |
| 2026-05-05 | 44.16 | 44.82 | 36.88 | 38.74 | 280K | -18.08% |
| 2026-05-04 | 47.30 | 48.39 | 47.20 | 47.29 | 63K | -0.94% |
| 2026-05-01 | 45.60 | 47.88 | 45.60 | 47.74 | 56K | +3.76% |
| 2026-04-30 | 46.33 | 46.45 | 45.00 | 46.01 | 55K | +0.46% |
| 2026-04-29 | 47.69 | 47.88 | 45.42 | 45.80 | 130K | -4.08% |
| 2026-04-28 | 45.97 | 47.76 | 45.10 | 47.75 | 106K | +4.10% |
| 2026-04-27 | 47.00 | 47.00 | 45.25 | 45.87 | 89K | -0.84% |
| 2026-04-24 | 46.20 | 47.24 | 45.30 | 46.26 | 84K | -0.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONIT — Frequently Asked Questions
Quick answers to the most common questions about buying ONIT stock.
How has ONIT stock performed recently?
ONIT returned +0.6% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ONIT's all-time high price?
Onity Group Inc. reached $54.10 on 2026-01-16. The 52-week high is $54.10. Current 1-year return of +0.6% places the stock closer to historical peaks.
Where can I download ONIT historical price data?
This page provides ONIT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.