NYSE · ONIT

Onity Group Inc.

Financial Services · Financial - Mortgages

$27.17

Down-$0.60 (-2.16%)

Updated Oct 8, 2026, 12:10 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ONIT

ONIT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

ONIT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$27.70	$28.25	$26.98	$27.17	186.18K
Oct 6, 2026	$27.66	$28.12	$27.05	$27.77	196.61K
Oct 5, 2026	$27.17	$27.88	$27.06	$27.50	134.02K
Oct 2, 2026	$28.02	$28.53	$27.06	$27.26	149.31K
Oct 1, 2026	$28.25	$29.29	$27.34	$27.55	309.15K
Sep 30, 2026	$29.37	$29.74	$28.10	$28.33	94.86K
Sep 29, 2026	$29.61	$30.45	$29.24	$29.85	133.24K
Sep 28, 2026	$30.54	$30.54	$29.41	$29.48	68.65K
Sep 25, 2026	$31.19	$31.34	$30.57	$30.75	65.51K
Sep 24, 2026	$31.69	$32.06	$30.70	$31.01	60.62K
Sep 23, 2026	$32.02	$32.02	$31.20	$31.48	52.84K
Sep 22, 2026	$31.86	$32.67	$31.61	$32.05	71.1K
Sep 21, 2026	$31.92	$32.49	$31.44	$31.71	61.52K
Sep 18, 2026	$31.84	$32.77	$31.55	$31.79	75K
Sep 17, 2026	$34.72	$34.72	$32.62	$32.69	73.83K
Sep 16, 2026	$34.69	$35.10	$33.73	$34.15	66.3K
Sep 15, 2026	$34.43	$35.765	$33.73	$34.74	62.54K
Sep 14, 2026	$34.51	$34.975	$34.05	$34.23	55.54K
Sep 11, 2026	$35.04	$35.04	$33.90	$34.34	76.6K
Sep 10, 2026	$34.08	$35.00	$34.08	$34.58	49.68K
Sep 9, 2026	$34.38	$34.97	$34.25	$34.39	61.31K