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 $1,579.31 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,040.35, while $1000 invested 6 months ago would be worth $757.84. This corresponds to total returns of 57.93%, 4.04%, -24.22%, respectively, with annualized returns of 24.19%, 4.04%, -24.22%.

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
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
May 26, 2026	34.99	35.72	35.72	35.79	34.51	54,209
May 22, 2026	35.61	34.37	34.37	35.61	34.29	38,106
May 21, 2026	34.5	35.08	35.08	35.19	33.8	58,939
May 20, 2026	34.6	34.6	34.6	35.15	34.3	47,983
May 19, 2026	35.22	34.47	34.47	36.5	34.42	72,003
May 18, 2026	35.77	35.63	35.63	36.87	34.8	68,917
May 15, 2026	35.5	35.42	35.42	36.93	35.24	78,707
May 14, 2026	36.68	35.94	35.94	38.35	35.87	113,044
May 13, 2026	36.71	37.05	37.05	37.56	36.22	61,558
May 12, 2026	37.42	37.25	37.25	37.98	37.01	69,424
May 11, 2026	39.5	37.99	37.99	39.5	37.46	91,734
May 08, 2026	38.11	38.91	38.91	39.48	38.01	69,052
May 07, 2026	38.58	38.31	38.31	39.91	38.31	63,988
May 06, 2026	38.84	38.68	38.68	41.34	38.32	139,215
May 05, 2026	42.73	38.74	38.74	44.82	36.88	279,643
May 04, 2026	47.3	47.29	47.29	48.39	47.11	64,139
May 01, 2026	45.72	47.74	47.74	47.88	45.72	56,507
April 30, 2026	45	46.01	46.01	46.46	45	55,248
April 29, 2026	47.2	45.8	45.8	48	45.42	136,956
April 28, 2026	45.97	47.75	47.75	47.78	45.1	107,088
April 27, 2026	46.02	45.87	45.87	46.74	45.25	89,454
April 24, 2026	46.43	46.26	46.26	47.24	45.07	83,774
April 23, 2026	46.77	46.65	46.65	47.23	46.5	83,675
April 22, 2026	45	46.6	46.6	46.6	44.38	61,490
April 21, 2026	45.53	44.67	44.67	46.17	44.58	112,614
April 20, 2026	45.23	45.25	45.25	45.93	44.94	38,273
April 17, 2026	44.34	45.83	45.83	46.02	44.34	76,202
April 16, 2026	44.35	43.69	43.69	45.05	43.57	46,337