Onity Group Stock Price History
NYSE: ONITFinanceFinance: Consumer ServicesUSD
26.60-0.84 (-3.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONIT price history at a glance
The price history for Onity Group (ONIT) on this page begins on September 23, 1996, when the stock closed at $94.31; it most recently closed at $26.60 on October 5, 2026. The highest price in this record is $902.70, reached on October 28, 2013; the latest close is 97.1% below that peak. Across the 29 complete calendar years in the table, ONIT finished higher in 15 and lower in 14. Its best year was 2003 (+200.0%) and its worst was 2014 (-72.7%).
Over roughly 30 years the share price changed -71.8%, a -4.1% compound annual price return (excluding dividends). In the last 12 months alone, ONIT has lost 26.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $902.70
- Date of high
- Oct 28, 2013
- Low since 1996
- $4.20
- Date of low
- Mar 30, 2020
- 52-week high
- $54.10
- 52-week low
- $25.50
- Last close
- $26.60
ONIT returns
1 week
-2.42%
1 month
-22.65%
3 months
-31.32%
6 months
-37.68%
Year to date
-41.91%
1 year
-26.64%
3 years
+14.95%
5 years
-10.10%
ONIT price return, excluding dividends.
ONIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.60 | -39.72% |
| 2025 | 44.13 | +46.42% |
| 2024 | 30.14 | -2.02% |
| 2023 | 30.76 | +0.59% |
| 2022 | 30.58 | -23.49% |
| 2021 | 39.97 | +38.26% |
| 2020 | 28.91 | +46.01% |
| 2019 | 19.80 | -14.84% |
| 2018 | 23.25 | -50.48% |
| 2017 | 46.95 | -41.93% |
| 2016 | 80.85 | -22.67% |
| 2015 | 104.55 | -53.63% |
| 2014 | 225.45 | -72.70% |
| 2013 | 825.90 | +57.81% |
| 2012 | 523.35 | +140.95% |
| 2011 | 217.20 | +51.78% |
| 2010 | 143.10 | -0.31% |
| 2009 | 143.55 | +74.38% |
| 2008 | 82.32 | +91.79% |
| 2007 | 42.92 | -70.05% |
| 2006 | 143.31 | +82.30% |
| 2005 | 78.61 | -9.00% |
| 2004 | 86.39 | +7.66% |
| 2003 | 80.24 | +200.00% |
| 2002 | 26.75 | -63.99% |
| 2001 | 74.28 | +28.94% |
| 2000 | 57.61 | +2.00% |
| 1999 | 56.48 | -49.24% |
| 1998 | 111.26 | -50.75% |
| 1997 | 225.90 | +86.92% |
| 1996* | 120.86 | +28.14% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
ONIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.46 | 27.73 | 26.47 | 26.60 | -3.06% | |
| 27.09 | 27.64 | 25.50 | 27.44 | +0.99% | |
| 27.70 | 28.25 | 26.98 | 27.17 | -2.16% | |
| 27.66 | 28.12 | 27.05 | 27.77 | +0.98% | |
| 27.17 | 27.88 | 27.06 | 27.50 | +0.88% | |
| 28.02 | 28.53 | 27.06 | 27.26 | -1.05% | |
| 28.25 | 29.29 | 27.34 | 27.55 | -2.75% | |
| 29.37 | 29.74 | 28.10 | 28.33 | -5.09% | |
| 29.61 | 30.45 | 29.24 | 29.85 | +1.26% | |
| 30.54 | 30.54 | 29.41 | 29.48 | -4.13% | |
| 31.19 | 31.34 | 30.57 | 30.75 | -0.84% | |
| 31.69 | 32.06 | 30.70 | 31.01 | -1.49% | |
| 32.02 | 32.02 | 31.20 | 31.48 | -1.78% | |
| 31.86 | 32.67 | 31.61 | 32.05 | +1.07% | |
| 31.92 | 32.49 | 31.44 | 31.71 | -0.25% | |
| 31.84 | 32.77 | 31.55 | 31.79 | -2.75% | |
| 34.72 | 34.72 | 32.62 | 32.69 | -4.28% | |
| 34.69 | 35.10 | 33.73 | 34.15 | -1.70% | |
| 34.43 | 35.77 | 33.73 | 34.74 | +1.49% | |
| 34.51 | 34.98 | 34.05 | 34.23 | -0.32% | |
| 35.04 | 35.04 | 33.90 | 34.34 | -0.69% | |
| 34.08 | 35.00 | 34.08 | 34.58 | +0.55% | |
| 34.38 | 34.97 | 34.25 | 34.39 | -1.35% | |
| 35.21 | 35.57 | 34.80 | 34.86 | -1.69% | |
| 34.61 | 35.51 | 34.24 | 35.46 | +1.63% | |
| 34.46 | 35.29 | 34.16 | 34.89 | +2.32% | |
| 33.73 | 34.53 | 33.70 | 34.10 | +1.31% | |
| 33.95 | 34.20 | 33.22 | 33.66 | -1.69% | |
| 35.40 | 35.41 | 33.90 | 34.24 | -3.33% | |
| 34.51 | 35.54 | 34.50 | 35.42 | +2.67% | |
| 34.48 | 34.93 | 34.00 | 34.50 | -0.06% | |
| 35.31 | 35.40 | 34.29 | 34.52 | -1.82% | |
| 35.82 | 36.25 | 34.88 | 35.16 | -1.84% | |
| 36.90 | 36.90 | 35.74 | 35.82 | -0.58% | |
| 38.04 | 38.04 | 35.24 | 36.03 | +0.33% | |
| 35.90 | 36.27 | 33.92 | 35.91 | +0.64% | |
| 37.79 | 38.36 | 35.46 | 35.68 | -4.06% | |
| 38.36 | 39.51 | 37.19 | 37.19 | -2.77% | |
| 38.87 | 39.44 | 37.54 | 38.25 | -2.47% | |
| 39.16 | 39.42 | 38.89 | 39.22 | -0.63% | |
| 38.57 | 39.52 | 38.41 | 39.47 | +2.87% | |
| 39.35 | 39.77 | 38.30 | 38.37 | -2.17% | |
| 38.59 | 40.05 | 38.59 | 39.22 | +1.29% | |
| 39.40 | 39.97 | 38.30 | 38.72 | -1.70% | |
| 37.09 | 40.24 | 37.05 | 39.39 | +6.66% | |
| 36.09 | 37.21 | 33.00 | 36.93 | -2.94% | |
| 38.66 | 38.80 | 37.57 | 38.05 | -0.16% | |
| 38.15 | 38.88 | 37.60 | 38.11 | +0.63% | |
| 36.75 | 38.06 | 36.74 | 37.87 | +3.30% | |
| 37.57 | 37.57 | 35.08 | 36.66 | -2.00% | |
| 41.01 | 41.01 | 36.17 | 37.41 | -7.72% | |
| 40.73 | 41.25 | 39.28 | 40.54 | +0.37% | |
| 40.45 | 41.04 | 39.73 | 40.39 | +1.36% | |
| 40.06 | 40.70 | 39.27 | 39.85 | +1.04% | |
| 38.24 | 40.00 | 38.24 | 39.44 | +1.68% | |
| 39.75 | 39.75 | 38.52 | 38.79 | -2.93% | |
| 39.59 | 40.15 | 39.45 | 39.96 | -0.10% | |
| 40.00 | 40.25 | 39.53 | 40.00 | -0.05% | |
| 41.05 | 41.05 | 39.69 | 40.02 | -1.94% | |
| 40.97 | 42.25 | 40.39 | 40.81 | -1.66% | |
| 39.57 | 41.99 | 39.57 | 41.50 | +5.12% | |
| 38.85 | 40.51 | 38.32 | 39.48 | +2.47% | |
| 38.54 | 39.23 | 38.16 | 38.53 | +0.50% | |
| 37.00 | 39.51 | 37.00 | 38.34 | -1.01% | |
| 38.32 | 38.98 | 36.94 | 38.73 | +1.23% | |
| 37.45 | 38.52 | 36.73 | 38.26 | +2.22% | |
| 37.49 | 38.36 | 37.14 | 37.43 | -1.45% | |
| 39.15 | 39.39 | 37.73 | 37.98 | -2.96% | |
| 39.31 | 39.86 | 38.13 | 39.14 | +0.46% | |
| 40.30 | 40.98 | 38.69 | 38.96 | -3.33% | |
| 39.65 | 40.87 | 39.01 | 40.30 | +1.38% | |
| 38.85 | 40.89 | 38.85 | 39.75 | +0.79% | |
| 37.19 | 39.77 | 36.96 | 39.44 | +6.54% | |
| 37.32 | 38.00 | 36.78 | 37.02 | +0.30% | |
| 36.94 | 37.12 | 36.51 | 36.91 | +0.93% | |
| 36.21 | 37.21 | 35.77 | 36.57 | +2.12% | |
| 34.36 | 35.93 | 34.36 | 35.81 | +4.07% | |
| 36.43 | 37.23 | 33.86 | 34.41 | -6.16% | |
| 38.20 | 38.54 | 36.54 | 36.67 | -3.45% | |
| 37.74 | 38.69 | 37.11 | 37.98 | -0.42% | |
| 37.16 | 38.45 | 37.02 | 38.14 | +3.33% | |
| 36.59 | 38.25 | 36.59 | 36.91 | +0.76% | |
| 37.24 | 37.61 | 36.54 | 36.63 | -1.53% | |
| 37.77 | 37.77 | 36.25 | 37.20 | +0.08% | |
| 37.13 | 37.74 | 36.19 | 37.17 | +1.20% | |
| 36.90 | 37.60 | 36.57 | 36.73 | +2.00% | |
| 37.64 | 37.64 | 35.85 | 36.01 | -2.23% | |
| 36.95 | 37.95 | 36.74 | 36.83 | -0.46% | |
| 36.24 | 37.15 | 35.76 | 37.00 | +4.08% | |
| 36.51 | 36.62 | 35.29 | 35.55 | -2.79% | |
| 35.23 | 38.94 | 35.23 | 36.57 | +8.00% | |
| 34.25 | 34.54 | 33.22 | 33.86 | -1.97% | |
| 34.68 | 35.45 | 34.33 | 34.54 | -1.57% | |
| 35.15 | 35.67 | 33.65 | 35.09 | -0.31% | |
| 35.71 | 37.00 | 35.19 | 35.20 | -1.46% | |
| 34.99 | 35.83 | 34.51 | 35.72 | +3.93% | |
| 35.61 | 35.61 | 34.29 | 34.37 | -2.02% | |
| 34.50 | 35.19 | 33.80 | 35.08 | +1.39% | |
| 34.60 | 35.15 | 34.30 | 34.60 | +0.38% | |
| 35.22 | 36.50 | 34.42 | 34.47 | -3.26% | |
| 35.59 | 37.16 | 34.80 | 35.63 | +0.59% | |
| 35.50 | 36.93 | 35.24 | 35.42 | -1.45% | |
| 36.68 | 37.27 | 35.87 | 35.94 | -3.00% | |
| 36.71 | 37.56 | 36.22 | 37.05 | -0.54% | |
| 37.42 | 37.98 | 36.96 | 37.25 | -1.95% | |
| 39.50 | 39.50 | 37.46 | 37.99 | -2.36% | |
| 38.11 | 39.54 | 37.78 | 38.91 | +1.57% | |
| 38.58 | 39.91 | 38.31 | 38.31 | -0.96% | |
| 38.84 | 41.34 | 38.32 | 38.68 | -0.15% | |
| 42.73 | 44.82 | 36.88 | 38.74 | -18.08% | |
| 47.30 | 48.39 | 47.11 | 47.29 | -0.94% | |
| 45.72 | 47.88 | 45.72 | 47.74 | +3.76% | |
| 45.00 | 46.46 | 45.00 | 46.01 | +0.46% | |
| 47.20 | 48.00 | 45.42 | 45.80 | -4.08% | |
| 45.97 | 47.78 | 45.10 | 47.75 | +4.10% | |
| 46.02 | 46.74 | 45.25 | 45.87 | -0.84% | |
| 46.43 | 47.25 | 45.07 | 46.26 | -0.84% | |
| 46.77 | 47.23 | 46.50 | 46.65 | +0.11% | |
| 45.00 | 46.60 | 44.38 | 46.60 | +4.32% | |
| 45.53 | 46.17 | 44.58 | 44.67 | -1.28% | |
| 45.23 | 45.93 | 44.94 | 45.25 | -1.27% | |
| 44.34 | 46.02 | 44.34 | 45.83 | +4.90% | |
| 44.35 | 45.05 | 43.57 | 43.69 | -2.15% | |
| 44.08 | 45.20 | 44.08 | 44.65 | +0.70% | |
| 43.46 | 44.77 | 43.46 | 44.34 | +2.10% | |
| 42.61 | 43.68 | 42.29 | 43.43 | +1.76% | |
| 43.12 | 43.12 | 42.32 | 42.68 | -0.88% | |
| 42.17 | 43.20 | 41.00 | 43.06 | +1.60% | |
| 41.80 | 43.30 | 41.80 | 42.38 | +3.72% | |
| 40.43 | 41.64 | 40.43 | 40.86 | -1.02% | |
| 39.58 | 41.57 | 39.58 | 41.28 | +4.06% | |
| 39.10 | 39.85 | 38.34 | 39.67 | +0.94% | |
| 39.42 | 39.71 | 39.22 | 39.30 | +0.08% | |
| 38.90 | 39.91 | 38.49 | 39.27 | +1.89% | |
| 37.79 | 38.70 | 36.89 | 38.54 | +2.66% | |
| 37.95 | 38.12 | 37.05 | 37.54 | -2.06% | |
| 38.18 | 38.80 | 38.15 | 38.33 | -0.16% | |
| 37.85 | 38.75 | 37.85 | 38.39 | +2.78% | |
| 37.64 | 38.12 | 37.08 | 37.35 | -2.25% | |
| 37.99 | 38.78 | 37.02 | 38.21 | +3.08% | |
| 38.56 | 38.63 | 37.00 | 37.07 | -3.31% | |
| 38.00 | 38.79 | 37.81 | 38.34 | -0.29% | |
| 38.68 | 40.08 | 38.38 | 38.45 | -2.01% | |
| 39.09 | 39.57 | 38.79 | 39.24 | +2.83% | |
| 38.39 | 39.20 | 37.97 | 38.16 | +1.09% | |
| 38.50 | 39.19 | 37.11 | 37.75 | -1.00% | |
| 38.05 | 39.26 | 37.17 | 38.13 | -1.98% | |
| 38.71 | 40.18 | 38.18 | 38.90 | -0.87% | |
| 39.86 | 40.39 | 38.92 | 39.24 | -0.91% | |
| 39.05 | 40.28 | 37.49 | 39.60 | +0.56% | |
| 41.25 | 41.26 | 38.55 | 39.38 | -4.70% | |
| 40.53 | 41.94 | 40.53 | 41.32 | +0.36% | |
| 43.20 | 43.20 | 40.75 | 41.17 | -2.46% | |
| 41.53 | 42.96 | 41.53 | 42.21 | -0.80% | |
| 41.28 | 42.77 | 41.28 | 42.55 | +1.53% | |
| 42.40 | 42.50 | 41.50 | 41.91 | -2.08% | |
| 42.74 | 43.59 | 42.32 | 42.80 | +1.06% | |
| 40.47 | 42.65 | 40.18 | 42.35 | +4.21% | |
| 40.67 | 41.11 | 40.16 | 40.64 | -0.07% | |
| 42.31 | 43.07 | 40.46 | 40.67 | -3.51% | |
| 42.58 | 42.87 | 41.24 | 42.15 | -1.82% | |
| 43.80 | 43.80 | 42.37 | 42.93 | -2.05% | |
| 45.28 | 45.53 | 43.37 | 43.83 | -4.30% | |
| 46.03 | 47.62 | 45.51 | 45.80 | +0.37% | |
| 44.32 | 47.00 | 43.31 | 45.63 | +4.49% | |
| 44.85 | 45.19 | 41.40 | 43.67 | +6.12% | |
| 41.70 | 41.70 | 40.01 | 41.15 | -1.08% | |
| 41.66 | 42.32 | 41.11 | 41.60 | +0.31% | |
| 42.29 | 42.54 | 41.27 | 41.47 | -1.89% | |
| 42.72 | 43.65 | 42.03 | 42.27 | -0.26% | |
| 42.82 | 43.25 | 41.81 | 42.38 | -1.10% | |
| 43.48 | 43.73 | 42.46 | 42.85 | -0.26% | |
| 44.08 | 45.79 | 42.07 | 42.96 | -3.44% | |
| 45.23 | 45.95 | 44.26 | 44.49 | -1.61% | |
| 47.54 | 47.60 | 44.46 | 45.22 | -5.75% | |
| 47.32 | 48.00 | 46.94 | 47.98 | +1.63% | |
| 51.79 | 51.79 | 46.82 | 47.21 | -9.04% | |
| 51.20 | 51.99 | 50.87 | 51.90 | +1.39% | |
| 51.18 | 51.99 | 50.00 | 51.19 | -0.97% | |
| 50.96 | 51.80 | 50.22 | 51.69 | +0.62% | |
| 51.27 | 52.44 | 50.76 | 51.37 | +1.08% | |
| 50.72 | 51.76 | 50.28 | 50.82 | +0.28% | |
| 52.00 | 52.02 | 50.17 | 50.68 | -3.80% | |
| 53.16 | 54.10 | 52.36 | 52.68 | -1.26% | |
| 51.33 | 54.10 | 51.33 | 53.35 | +3.85% | |
| 50.54 | 52.10 | 50.54 | 51.37 | +0.82% | |
| 51.03 | 52.10 | 50.77 | 50.95 | -0.97% | |
| 49.47 | 52.06 | 49.09 | 51.45 | +2.94% | |
| 46.80 | 51.00 | 46.75 | 49.98 | +6.66% | |
| 45.61 | 47.10 | 44.43 | 46.86 | +2.18% | |
| 44.70 | 46.00 | 43.85 | 45.86 | +3.33% | |
| 43.98 | 45.62 | 42.00 | 44.38 | +0.41% | |
| 44.28 | 45.74 | 44.13 | 44.20 | +0.16% | |
| 45.71 | 45.71 | 43.85 | 44.13 | -3.63% | |
| 46.00 | 46.47 | 45.30 | 45.79 | -0.15% | |
| 42.92 | 46.30 | 42.92 | 45.86 | +2.85% | |
| 42.74 | 44.83 | 42.74 | 44.59 | +0.91% | |
| 44.26 | 44.84 | 43.26 | 44.19 | +0.96% | |
| 43.51 | 44.09 | 43.31 | 43.77 | -0.30% | |
| 43.99 | 44.27 | 43.80 | 43.90 | -0.16% | |
| 44.43 | 45.08 | 43.61 | 43.97 | -1.24% | |
| 45.30 | 45.80 | 44.52 | 44.52 | -2.05% | |
| 45.10 | 45.62 | 44.80 | 45.45 | +1.34% | |
| 44.85 | 45.05 | 44.42 | 44.85 | +0.67% | |
| 45.10 | 45.10 | 44.26 | 44.55 | -0.76% | |
| 44.81 | 45.10 | 43.99 | 44.89 | +0.70% | |
| 44.64 | 45.01 | 44.33 | 44.58 | +0.11% | |
| 43.81 | 44.69 | 43.31 | 44.53 | +1.41% | |
| 43.40 | 44.35 | 43.21 | 43.91 | +1.74% | |
| 41.48 | 43.69 | 41.48 | 43.16 | +0.28% | |
| 43.20 | 43.93 | 42.77 | 43.04 | -1.35% | |
| 43.82 | 44.59 | 43.37 | 43.63 | +0.07% | |
| 44.12 | 44.30 | 43.41 | 43.60 | -2.20% | |
| 44.00 | 44.90 | 43.65 | 44.58 | +1.87% | |
| 44.37 | 44.81 | 43.58 | 43.76 | -2.43% | |
| 43.67 | 45.16 | 43.67 | 44.85 | +0.67% | |
| 44.39 | 44.86 | 44.00 | 44.55 | +0.11% | |
| 44.52 | 44.89 | 44.20 | 44.50 | +0.43% | |
| 43.29 | 44.55 | 43.29 | 44.31 | +3.62% | |
| 42.86 | 43.98 | 42.66 | 42.76 | -1.70% | |
| 42.91 | 43.87 | 42.44 | 43.50 | +2.21% | |
| 43.70 | 44.35 | 42.44 | 42.56 | -1.91% | |
| 41.76 | 44.08 | 41.01 | 43.39 | +8.12% | |
| 41.77 | 41.77 | 39.95 | 40.13 | -3.16% | |
| 43.24 | 43.48 | 41.20 | 41.44 | -4.07% | |
| 42.09 | 43.30 | 42.09 | 43.20 | +0.93% | |
| 41.55 | 42.85 | 41.27 | 42.80 | +1.54% | |
| 41.05 | 42.19 | 41.05 | 42.15 | +1.89% | |
| 40.33 | 41.51 | 39.97 | 41.37 | +1.82% | |
| 39.10 | 42.00 | 39.10 | 40.63 | +5.95% | |
| 38.50 | 39.20 | 37.74 | 38.35 | -0.42% | |
| 40.47 | 43.10 | 38.02 | 38.51 | -2.88% | |
| 38.75 | 39.97 | 38.75 | 39.65 | +1.51% | |
| 38.26 | 39.20 | 38.26 | 39.06 | +1.85% | |
| 37.57 | 38.57 | 37.48 | 38.35 | +2.35% | |
| 36.46 | 37.81 | 35.69 | 37.47 | +1.65% | |
| 37.37 | 37.78 | 36.62 | 36.86 | -1.52% | |
| 38.25 | 38.84 | 37.00 | 37.43 | -1.29% | |
| 38.04 | 38.16 | 37.60 | 37.92 | -0.84% | |
| 38.86 | 39.24 | 37.97 | 38.24 | -1.54% | |
| 38.42 | 39.93 | 38.42 | 38.84 | +1.52% | |
| 37.64 | 38.29 | 37.44 | 38.26 | +0.68% | |
| 37.61 | 38.25 | 37.61 | 38.00 | +1.09% | |
| 37.34 | 38.31 | 37.30 | 37.59 | +0.08% | |
| 36.05 | 37.66 | 36.05 | 37.56 | +4.74% | |
| 36.73 | 36.89 | 35.77 | 35.86 | -1.97% | |
| 37.96 | 37.96 | 35.50 | 36.58 | -3.51% | |
| 38.09 | 39.14 | 37.71 | 37.91 | 0.00% | |
| 35.92 | 38.14 | 35.92 | 37.91 | +4.12% | |
| 36.08 | 36.55 | 35.72 | 36.41 | +1.85% | |
| 36.32 | 36.76 | 35.64 | 35.75 | -1.41% | |
| 37.42 | 37.42 | 35.47 | 36.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONIT chart for longer ranges.