price
ON
NYSE · ONIT
Onity Group Inc.
Financial Services · Financial - Mortgages
$32.69
Down-$0.90 (-2.75%)
Updated Sep 18, 2026, 11:11 PM
SID Score
5.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 357.89M
- P/E ratio
- 9.65
- Dividend yield
- 0.00%
- 52-week range
- $33.00 – $48.39
- Volume
- 73.83K
- Avg. volume
- 36.09K
Price performance
ONIT price history
1M range · 20 trading sessions · Daily adjusted prices
ONIT closed at $32.69 after 20 trading sessions, down 8.97% for the selected period.
- Last close
- $32.69
- Period change
- -8.97%
- Period low
- $32.69
- Period high
- $36.03
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 8, 2026 | $35.21 | $35.565 | $34.80 | $34.86 | 42.2K |
| Sep 4, 2026 | $34.61 | $35.51 | $34.24 | $35.46 | 57K |
| Sep 3, 2026 | $34.46 | $35.285 | $34.16 | $34.89 | 37.05K |
| Sep 2, 2026 | $33.73 | $34.525 | $33.70 | $34.10 | 74.59K |
| Sep 1, 2026 | $33.95 | $34.20 | $33.215 | $33.66 | 74.53K |
| Aug 31, 2026 | $35.40 | $35.41 | $33.895 | $34.24 | 57.71K |
| Aug 28, 2026 | $34.51 | $35.535 | $34.50 | $35.42 | 67.32K |
| Aug 27, 2026 | $34.48 | $34.925 | $34.00 | $34.50 | 81.32K |
| Aug 26, 2026 | $35.31 | $35.40 | $34.29 | $34.52 | 55.15K |
| Aug 25, 2026 | $35.82 | $36.245 | $34.88 | $35.16 | 43.22K |
| Aug 24, 2026 | $36.90 | $36.90 | $35.735 | $35.82 | 51.18K |
| Aug 21, 2026 | $38.035 | $38.035 | $35.24 | $36.03 | 101.81K |
| Aug 20, 2026 | $35.90 | $36.27 | $33.92 | $35.91 | 124.78K |
Latest ONIT news
The latest Smart Investors Daily articles mentioning ONIT.
Stock researchCompany · Financials
Loading stock research…