NYSE · ONIT

Onity Group Inc.

Financial Services · Financial - Mortgages

$27.52

Down-$0.24 (-0.86%)

Updated Oct 31, 2026, 5:19 AM

SID Score

4.6/10

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 30, 2026

Daily close

View OHLC price history

ONIT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$27.69	$28.295	$27.40	$27.52	70.91K
Oct 29, 2026	$27.56	$28.71	$27.56	$27.76	87.45K
Oct 28, 2026	$26.64	$27.52	$26.02	$27.29	70.43K
Oct 27, 2026	$26.62	$26.78	$25.90	$26.19	88.25K
Oct 26, 2026	$25.81	$26.61	$25.73	$25.89	52.86K
Oct 23, 2026	$26.03	$26.03	$25.295	$25.70	86.96K
Oct 22, 2026	$25.34	$26.65	$25.23	$26.26	100.28K
Oct 21, 2026	$25.90	$26.215	$25.18	$25.24	59.27K
Oct 20, 2026	$25.80	$26.94	$25.70	$25.84	91.37K
Oct 19, 2026	$25.42	$26.27	$24.86	$25.58	142.83K
Oct 16, 2026	$27.04	$27.17	$25.46	$25.59	68.01K
Oct 15, 2026	$25.65	$27.36	$25.65	$26.67	155.96K
Oct 14, 2026	$26.40	$26.42	$25.08	$25.37	124.35K
Oct 13, 2026	$27.34	$27.79	$26.335	$26.83	82.83K
Oct 12, 2026	$26.47	$28.08	$25.78	$27.07	175.3K
Oct 9, 2026	$27.46	$27.79	$26.47	$26.60	112.39K
Oct 8, 2026	$27.09	$27.64	$25.50	$27.44	222.5K
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