Onity Group Inc. (ONIT) NYSE

44.76

+0.42(+0.95%)

Updated at April 15 02:19PM

Currency In USD

ONIT Historical Return

If you invested $1000 in Onity Group Inc. (ONIT) since IPO date, it would be worth $1,815.82 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,180.69, while $1000 invested 3 months ago would be worth $838.99. This corresponds to total returns of 81.58%, 18.07%, -16.1%, respectively, with annualized returns of 37.74%, 18.07%, -16.1%.

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
April 14, 2026	43.46	44.34	44.34	44.77	43.46	39,815
April 13, 2026	42.61	43.43	43.43	43.68	42.29	42,234
April 10, 2026	43.12	42.68	42.68	43.12	42.54	28,098
April 09, 2026	42.17	43.06	43.06	43.2	41	52,539
April 08, 2026	41.8	42.38	42.38	43.3	41.8	45,465
April 07, 2026	40.43	40.86	40.86	41.64	40.43	54,209
April 06, 2026	39.58	41.28	41.28	41.57	39.58	52,090
April 02, 2026	39.1	39.67	39.67	39.85	38.34	25,073
April 01, 2026	39.42	39.3	39.3	39.71	39.22	34,531
March 31, 2026	38.9	39.27	39.27	39.91	38.49	45,195
March 30, 2026	37.79	38.54	38.54	38.7	36.89	56,903
March 27, 2026	37.95	37.54	37.54	38.12	37.05	49,919
March 26, 2026	38.18	38.33	38.33	38.8	38.15	45,104
March 25, 2026	37.85	38.39	38.39	38.75	37.85	55,827
March 24, 2026	37.64	37.35	37.35	38.12	37.08	37,771
March 23, 2026	37.99	38.21	38.21	38.78	37.02	45,772
March 20, 2026	38.56	37.07	37.07	38.63	37	79,991
March 19, 2026	38	38.34	38.34	38.78	37.81	58,143
March 18, 2026	38.68	38.45	38.45	40.08	38.38	83,881
March 17, 2026	39.09	39.24	39.24	39.57	38.78	59,479
March 16, 2026	38.39	38.16	38.16	39.2	37.97	61,887
March 13, 2026	38.5	37.75	37.75	39.19	37.11	60,287
March 12, 2026	38.05	38.13	38.13	39.26	37.17	52,642
March 11, 2026	38.71	38.9	38.9	40.18	38.17	67,442
March 10, 2026	39.86	39.24	39.24	40.39	38.92	72,193
March 09, 2026	39.05	39.6	39.6	40.28	37.49	81,508
March 06, 2026	41.25	39.38	39.38	41.26	38.55	66,600
March 05, 2026	40.53	41.32	41.32	41.94	40.53	54,300
March 04, 2026	43.2	41.17	41.17	43.2	40.75	78,026
March 03, 2026	41.53	42.21	42.21	42.96	41.53	40,817
March 02, 2026	41.28	42.55	42.55	42.77	41.28	48,800
February 27, 2026	42.4	41.91	41.91	42.5	41.5	60,200
February 26, 2026	42.74	42.8	42.8	43.59	42.32	62,600
February 25, 2026	40.47	42.35	42.35	42.65	40.18	59,200
February 24, 2026	40.67	40.64	40.64	41.11	40.16	36,135
February 23, 2026	42.31	40.67	40.67	43.07	40.46	71,545
February 20, 2026	42.58	42.15	42.15	42.87	41.24	78,932
February 19, 2026	43.8	42.93	42.93	43.8	42.37	51,400
February 18, 2026	45.28	43.83	43.83	45.53	43.37	47,616
February 17, 2026	46.03	45.8	45.8	47.62	45.51	51,100
February 13, 2026	44.32	45.63	45.63	47	43.31	63,200
February 12, 2026	44.85	43.67	43.67	45.19	41.4	103,510
February 11, 2026	41.7	41.15	41.15	41.7	40.01	78,800
February 10, 2026	41.66	41.6	41.6	42.32	41.11	35,800
February 09, 2026	42.29	41.47	41.47	42.54	41.27	31,317
February 06, 2026	42.72	42.27	42.27	43.65	42.03	62,800
February 05, 2026	42.82	42.38	42.38	43.25	41.81	38,981
February 04, 2026	43.48	42.85	42.85	43.73	42.46	86,519
February 03, 2026	44.08	42.96	42.96	45.79	42.07	73,539
February 02, 2026	45.23	44.49	44.49	45.95	44.26	82,000
January 30, 2026	47.54	45.22	45.22	47.6	44.46	89,500
January 29, 2026	47.32	47.98	47.98	48	46.94	56,300
January 28, 2026	51.79	47.21	47.21	51.79	46.82	84,019
January 27, 2026	51.2	51.9	51.9	51.99	50.87	81,037
January 26, 2026	51.18	51.19	51.19	51.99	50	63,900
January 23, 2026	50.96	51.69	51.69	51.8	50.22	65,547
January 22, 2026	51.27	51.37	51.37	52.44	50.76	43,134
January 21, 2026	50.72	50.82	50.82	51.76	50.28	50,200
January 20, 2026	52	50.68	50.68	52.02	50.17	60,340
January 16, 2026	53.16	52.68	52.68	54.1	52.36	65,100