Onity Group Inc. (ONIT) Historical Stock Data
44.19 ↑0.42 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONIT is down -0.03% a day on average. There have been 15 days where Onity Group Inc. closed green and 15 days where ONIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 44.26 | 44.19 | ↓$0.07 (-0.16%) | 43.26 | 44.84 | 36.10K |
| 2025-12-24 | 43.51 | 43.77 | ↑$0.26 (0.60%) | 43.31 | 44.09 | 15.34K |
| 2025-12-23 | 43.99 | 43.90 | ↓$0.09 (-0.20%) | 43.80 | 44.24 | 24.38K |
| 2025-12-22 | 44.43 | 43.97 | ↓$0.46 (-1.04%) | 43.61 | 45.08 | 42.44K |
| 2025-12-19 | 45.30 | 44.52 | ↓$0.78 (-1.72%) | 44.52 | 45.75 | 31.05K |
| 2025-12-18 | 45.10 | 45.45 | ↑$0.35 (0.78%) | 44.80 | 45.60 | 69.45K |
| 2025-12-17 | 44.85 | 44.85 | ↑$0.00 (0.00%) | 44.42 | 45.05 | 53.94K |
| 2025-12-16 | 44.93 | 44.55 | ↓$0.38 (-0.85%) | 44.26 | 44.93 | 29.05K |
| 2025-12-15 | 44.81 | 44.89 | ↑$0.08 (0.18%) | 43.99 | 45.07 | 15.04K |
| 2025-12-12 | 44.64 | 44.58 | ↓$0.06 (-0.13%) | 44.37 | 45.01 | 30.38K |
| 2025-12-11 | 43.81 | 44.53 | ↑$0.73 (1.66%) | 43.31 | 44.68 | 30.16K |
| 2025-12-10 | 43.40 | 43.91 | ↑$0.51 (1.18%) | 43.39 | 44.35 | 30.83K |
| 2025-12-09 | 42.90 | 43.16 | ↑$0.26 (0.61%) | 42.90 | 43.42 | 23.92K |
| 2025-12-08 | 43.20 | 43.04 | ↓$0.16 (-0.37%) | 42.77 | 43.93 | 37.46K |
| 2025-12-05 | 43.82 | 43.63 | ↓$0.19 (-0.43%) | 43.37 | 44.59 | 30.38K |
| 2025-12-04 | 44.12 | 43.60 | ↓$0.52 (-1.18%) | 43.41 | 44.17 | 22.11K |
| 2025-12-03 | 44.00 | 44.58 | ↑$0.58 (1.32%) | 43.65 | 44.89 | 26.48K |
| 2025-12-02 | 44.37 | 43.76 | ↓$0.61 (-1.37%) | 43.58 | 44.81 | 20.32K |
| 2025-12-01 | 43.98 | 44.85 | ↑$0.87 (1.98%) | 43.98 | 44.98 | 36.05K |
| 2025-11-28 | 44.39 | 44.55 | ↑$0.16 (0.36%) | 44.00 | 44.79 | 22.81K |
| 2025-11-26 | 44.52 | 44.50 | ↓$0.02 (-0.04%) | 44.20 | 44.89 | 31.62K |
| 2025-11-25 | 43.74 | 44.31 | ↑$0.57 (1.30%) | 43.74 | 44.55 | 37.66K |
| 2025-11-24 | 42.86 | 42.76 | ↓$0.10 (-0.23%) | 42.66 | 43.98 | 22.55K |
| 2025-11-21 | 42.91 | 43.50 | ↑$0.59 (1.37%) | 42.44 | 43.87 | 35.40K |
| 2025-11-20 | 43.70 | 42.56 | ↓$1.14 (-2.61%) | 42.56 | 44.35 | 52.42K |
| 2025-11-19 | 41.76 | 43.39 | ↑$1.63 (3.90%) | 41.01 | 43.95 | 125.03K |
| 2025-11-18 | 41.66 | 40.13 | ↓$1.53 (-3.67%) | 40.13 | 41.66 | 27.09K |
| 2025-11-17 | 43.24 | 41.44 | ↓$1.80 (-4.16%) | 41.20 | 43.48 | 36.16K |
| 2025-11-13 | 42.64 | 42.80 | ↑$0.16 (0.38%) | 41.75 | 42.82 | 37.04K |
| 2025-11-12 | 41.50 | 42.15 | ↑$0.65 (1.57%) | 41.31 | 42.00 | 28.81K |
Create an account or log in to view more rows.
$ONIT see you on the moon
$ONIT my lotto for earnings
$ONIT I hate this company.
$ONIT Going up
$ONIT Free money indeed??
$ONIT Fake dip news.
$ONIT super bullish
$ONIT what caused the sell off in an otherwise good tech market today?
$ONIT Holding Strong since January ??????????
$ONIT we finna be at the top yo