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 $1,461.66 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $875.15, while $1000 invested 6 months ago would be worth $885.91. This corresponds to total returns of 46.17%, -12.48%, -11.41%, respectively, with annualized returns of 18.65%, -12.48%, -11.41%.

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
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
August 06, 2026	36.09	36.93	36.93	37.21	33	137,721
August 05, 2026	38.66	38.05	38.05	38.8	37.57	62,697
August 04, 2026	38.15	38.11	38.11	38.88	37.6	65,696
August 03, 2026	36.75	37.87	37.87	38.06	36.74	62,723
July 31, 2026	37.57	36.66	36.66	37.57	35.08	67,313
July 30, 2026	41.01	37.41	37.41	41.01	36.17	77,676
July 29, 2026	40.73	40.54	40.54	41.25	39.28	47,307
July 28, 2026	40.45	40.39	40.39	41.04	39.73	51,049
July 27, 2026	40.06	39.85	39.85	40.7	39.27	41,149
July 23, 2026	39.75	38.79	38.79	39.75	38.52	45,718
July 22, 2026	39.59	39.96	39.96	40.15	39.45	37,564
July 21, 2026	40	40	40	40.24	39.53	35,767
July 20, 2026	41.05	40.02	40.02	41.05	39.69	66,478
July 17, 2026	40.97	40.81	40.81	42.25	40.39	38,854
July 16, 2026	39.57	41.5	41.5	41.99	39.57	62,423
July 15, 2026	38.43	39.48	39.48	40.47	38.32	83,495
July 14, 2026	38.54	38.53	38.53	39.23	38.16	74,316
July 13, 2026	37	38.34	38.34	39.51	37	58,932
July 10, 2026	38.32	38.73	38.73	38.98	36.94	37,990
July 09, 2026	37.45	38.26	38.26	38.52	36.73	42,056
July 08, 2026	37.49	37.43	37.43	38.36	37.14	59,791
July 07, 2026	39.15	37.98	37.98	39.39	37.73	48,539
July 06, 2026	39.31	39.14	39.14	39.86	38.13	39,163
July 02, 2026	40.3	38.96	38.96	40.98	38.69	49,250
July 01, 2026	39.65	40.3	40.3	40.87	39.01	63,015
June 30, 2026	38.85	39.75	39.75	40.89	38.85	99,609
June 29, 2026	37.19	39.44	39.44	39.77	36.96	100,760
June 26, 2026	37.32	37.02	37.02	38	36.78	155,893
June 25, 2026	36.94	36.91	36.91	37.12	36.51	39,662
June 24, 2026	36.21	36.57	36.57	37.21	35.77	70,476
June 23, 2026	34.36	35.81	35.81	35.93	34.36	77,624
June 22, 2026	36.43	34.41	34.41	37.23	33.86	72,420
June 18, 2026	38.2	36.67	36.67	38.54	36.54	109,442
June 17, 2026	37.74	37.98	37.98	38.69	37.11	131,933
June 16, 2026	37.16	38.14	38.14	38.45	37.02	83,420
June 15, 2026	36.59	36.91	36.91	38.25	36.59	84,691
June 12, 2026	37.24	36.63	36.63	37.61	36.54	68,568
June 11, 2026	37.77	37.2	37.2	37.77	36.25	63,397
June 10, 2026	37.13	37.17	37.17	37.74	36.19	53,641
June 09, 2026	36.9	36.73	36.73	37.6	36.57	31,181
June 08, 2026	37.64	36.01	36.01	37.64	35.85	49,785
June 05, 2026	36.95	36.83	36.83	37.95	36.75	0
June 04, 2026	36.24	37	37	37.15	35.76	60,107
June 03, 2026	36.51	35.55	35.55	36.62	35.29	85,593
June 02, 2026	35.23	36.57	36.57	38.94	35.23	133,529
June 01, 2026	34.4	33.86	33.86	34.54	33.22	81,455
May 29, 2026	34.68	34.54	34.54	35.45	34.33	49,659
May 28, 2026	35.15	35.09	35.09	35.67	33.65	44,006
May 27, 2026	36.71	35.2	35.2	37	35.2	112,804