Onity Group Inc. (ONIT) NYSE

Currency In USD

ONIT Historical Return

If you invested $1000 in Onity Group Inc. (ONIT) since IPO date, it would be worth $1,175.25 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $755.41, while $1000 invested 6 months ago would be worth $612.6. This corresponds to total returns of 17.53%, -24.46%, -38.74%, respectively, with annualized returns of 6.92%, -24.46%, -38.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONIT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	28.7	28.97	28.97	29.49	27.62	63,813
October 30, 2026	27.69	27.52	27.52	28.3	27.4	70,911
October 29, 2026	28.2	27.76	27.76	28.71	27.56	87,450
October 28, 2026	26.53	27.29	27.29	27.52	26.02	70,427
October 27, 2026	26.62	26.19	26.19	26.78	25.9	88,247
October 26, 2026	25.81	25.89	25.89	26.61	25.73	52,858
October 23, 2026	26.03	25.7	25.7	26.03	25.3	86,961
October 22, 2026	25.34	26.26	26.26	26.65	25.23	100,277
October 21, 2026	25.9	25.24	25.24	26.22	25.18	59,267
October 20, 2026	25.8	25.84	25.84	26.94	25.75	91,369
October 19, 2026	25.42	25.58	25.58	26.27	24.86	142,833
October 16, 2026	27.04	25.59	25.59	27.17	25.46	68,013
October 15, 2026	25.65	26.67	26.67	27.36	25.65	155,953
October 14, 2026	26.4	25.37	25.37	26.42	25.08	124,346
October 13, 2026	27.34	26.83	26.83	27.79	26.34	82,829
October 12, 2026	26.47	27.07	27.07	28.08	25.78	175,300
October 09, 2026	27.46	26.6	26.6	27.79	26.47	112,388
October 08, 2026	27.09	27.44	27.44	27.64	25.5	222,502
October 07, 2026	28.06	27.17	27.17	28.06	27	186,177
October 06, 2026	27.66	27.77	27.77	28.12	27.05	196,596
October 05, 2026	27.17	27.5	27.5	27.88	27.06	134,017
October 02, 2026	28.02	27.26	27.26	28.53	27.06	149,304
October 01, 2026	28.25	27.55	27.55	29.29	27.34	309,145
September 30, 2026	29.37	28.33	28.33	29.74	28.1	94,858
September 29, 2026	29.61	29.85	29.85	30.45	29.24	133,239
September 28, 2026	30.54	29.48	29.48	30.54	29.41	68,648
September 25, 2026	31.19	30.75	30.75	31.34	30.57	65,502
September 24, 2026	31.69	31.01	31.01	32.06	30.7	60,605
September 23, 2026	32.02	31.48	31.48	32.02	31.2	52,833
September 22, 2026	31.86	32.05	32.05	32.58	31.61	71,099
September 21, 2026	32.04	31.71	31.71	32.04	31.42	61,516
September 18, 2026	31.84	31.79	31.79	32.77	31.55	74,801
September 17, 2026	34.72	32.69	32.69	34.72	32.62	73,826
September 16, 2026	34.69	34.15	34.15	35.1	33.73	66,300
September 15, 2026	34.43	34.74	34.74	35.76	33.73	62,539
September 11, 2026	34.64	34.34	34.34	34.7	33.9	76,597
September 10, 2026	34.08	34.58	34.58	35	34.08	49,674
September 09, 2026	34.38	34.39	34.39	34.97	34.25	61,308
September 08, 2026	35.21	34.86	34.86	35.57	34.8	42,136
September 04, 2026	34.61	35.46	35.46	35.51	34.24	56,962
September 03, 2026	34.46	34.89	34.89	35.28	34.16	37,049
September 02, 2026	33.73	34.1	34.1	34.53	33.7	74,586
September 01, 2026	33.95	33.66	33.66	34.2	33.22	74,532
August 31, 2026	35.4	34.24	34.24	35.41	33.9	57,706
August 28, 2026	34.51	35.42	35.42	35.53	34.5	67,316
August 27, 2026	34.48	34.5	34.5	34.92	34	81,319
August 26, 2026	35.31	34.52	34.52	35.4	34.29	55,147
August 25, 2026	35.82	35.16	35.16	36.24	34.88	43,215
August 24, 2026	36.9	35.82	35.82	36.9	35.74	51,181
August 21, 2026	38.03	36.03	36.03	38.03	35.24	101,807
August 20, 2026	35.9	35.91	35.91	36.27	33.92	124,777
August 19, 2026	37.79	35.68	35.68	38.33	35.46	0
August 18, 2026	38.36	37.19	37.19	39.51	37.19	50,586
August 17, 2026	38.87	38.25	38.25	39.44	37.54	53,449
August 14, 2026	39.16	39.22	39.22	39.42	38.89	66,281
August 13, 2026	38.57	39.47	39.47	39.52	38.41	74,334
August 12, 2026	39.35	38.37	38.37	39.35	38.3	0
August 11, 2026	38.59	39.22	39.22	40.05	38.59	33,233
August 10, 2026	39.4	38.72	38.72	39.97	38.3	67,975
August 07, 2026	37.09	39.39	39.39	40.24	37.05	94,621