Skip to main content
ONIT logo

Onity Group Inc.

ONITNYSEFinancialsMortgage Finance

$25.59Today:- (-)1Y −25.63%

As of Oct 16, 2026 close

Market cap
$225.28M
P/E (TTM)
1.60
Forward P/E
0.83
Dividend yield
-
52-week range
$25.08$54.10
Volume (live)
-
Avg. volume (3M)
104.64K

Onity Group (ONIT) Historical Stock Prices

Analyze Onity Group (ONIT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Onity Group (ONIT) Interactive Price Chart

Interactive historical price chart showing Onity Group stock price movements and trends across multiple time periods.

Loading chart...

ONIT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ONIT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.0427.1725.4625.5925.5968.01K
Oct 15, 202625.6527.3625.6526.6726.67155.95K
Oct 14, 202626.4026.4225.0825.3725.37124.30K
Oct 13, 202627.3427.7926.3426.8326.8382.83K
Oct 12, 202626.4728.0825.7827.0727.07175.28K
Oct 9, 202627.4627.7926.4726.6026.60112.39K
Oct 8, 202627.0927.6425.5027.4427.44222.50K
Oct 7, 202627.7028.2526.9827.1727.17186.18K
Oct 6, 202627.6628.1227.0527.7727.77196.26K
Oct 5, 202627.1727.8827.0627.5027.50134.02K
Oct 2, 202628.0228.5327.0627.2627.26149.30K
Oct 1, 202628.2529.2927.3427.5527.55309.14K
Sep 30, 202629.3729.7428.1028.3328.3394.86K
Sep 29, 202629.6130.4529.2429.8529.85133.24K
Sep 28, 202630.5430.5429.4129.4829.4868.65K
Sep 25, 202631.1931.3430.5730.7530.7565.50K
Sep 24, 202631.6932.0630.7031.0131.0160.60K
Sep 23, 202632.0232.0231.2031.4831.4852.83K
Sep 22, 202631.8632.6731.6132.0532.0571.09K
Sep 21, 202631.9232.4931.4431.7131.7161.42K
Sep 18, 202631.8432.7731.5531.7931.7970.14K
Sep 17, 202634.7234.7232.6232.6932.6973.83K
Sep 16, 202634.6935.1033.7334.1534.1566.27K
Sep 15, 202634.4335.7733.7334.7434.7462.53K
Sep 14, 202634.5134.9834.0534.2334.2355.54K
Sep 11, 202635.0435.0433.9034.3434.3476.60K
Sep 10, 202634.0835.0034.0834.5834.5849.67K
Sep 9, 202634.3834.9734.2534.3934.3961.25K
Sep 8, 202635.2135.5634.8034.8634.8642.14K
Sep 4, 202634.6135.5134.2435.4635.4656.96K
Sep 3, 202634.4635.2834.1634.8934.8937.03K
Sep 2, 202633.7334.5233.7034.1034.1074.58K
Sep 1, 202633.9534.2033.2233.6633.6674.53K
Aug 31, 202635.4035.4133.9034.2434.2457.70K
Aug 28, 202634.5135.5334.5035.4235.4267.32K
Aug 27, 202634.4834.9234.0034.5034.5081.32K
Aug 26, 202635.3135.4034.2934.5234.5255.03K
Aug 25, 202635.8236.2434.8835.1635.1643.21K
Aug 24, 202636.9036.9035.7335.8235.8251.18K
Aug 21, 202638.0338.0335.2436.0336.03101.81K
Aug 20, 202635.9036.2733.9235.9135.91108.58K
Aug 19, 202637.7938.3635.4635.6835.6874.45K
Aug 18, 202638.3639.5137.1937.1937.1950.59K
Aug 17, 202638.8739.4437.5438.2538.2553.45K
Aug 14, 202639.1639.4138.8939.2239.2266.28K
Aug 13, 202638.5739.5238.4139.4739.4774.33K
Aug 12, 202639.3539.7738.3038.3738.3762.94K
Aug 11, 202638.5940.0538.5939.2239.2243.16K
Aug 10, 202639.4039.9738.3038.7238.7267.97K
Aug 7, 202637.0940.2337.0539.3939.3994.62K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.