MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONIT — Onity Group Inc.
NYSEOnity Group Inc.
$27.17
-0.60(-2.16%)
- O
- 27.70
- H
- 28.25
- L
- 26.98
- V
- 186.18K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.17
Period Return-17.82%
Period High$54.10
Period Low$26.98
Avg Daily Volume59.5K
Total Trading Days365
ONIT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.70 | $28.25 | $26.98 | $27.17 | $-0.60 | -2.16% | 186,175 | $27.28 | $26.98 $28.25 |
| Oct 6, 2026 | $27.66 | $28.12 | $27.05 | $27.77 | +$0.27 | +0.98% | 196,607 | $27.55 | $27.05 $28.12 |
| Oct 5, 2026 | $27.17 | $27.88 | $27.06 | $27.50 | +$0.24 | +0.88% | 134,019 | $27.53 | $27.06 $27.88 |
| Oct 2, 2026 | $28.02 | $28.53 | $27.06 | $27.26 | $-0.29 | -1.05% | 149,306 | $27.44 | $27.06 $28.53 |
| Oct 1, 2026 | $28.25 | $29.29 | $27.34 | $27.55 | $-0.78 | -2.75% | 309,148 | $27.70 | $27.34 $29.29 |
| Sep 30, 2026 | $29.37 | $29.74 | $28.10 | $28.33 | $-1.52 | -5.09% | 94,862 | $28.60 | $28.10 $29.74 |
| Sep 29, 2026 | $29.61 | $30.45 | $29.24 | $29.85 | +$0.37 | +1.26% | 133,239 | $29.65 | $29.24 $30.45 |
| Sep 28, 2026 | $30.54 | $30.54 | $29.41 | $29.48 | $-1.27 | -4.13% | 68,648 | $29.80 | $29.41 $30.54 |
| Sep 25, 2026 | $31.19 | $31.34 | $30.57 | $30.75 | $-0.26 | -0.84% | 65,505 | $30.81 | $30.57 $31.34 |
| Sep 24, 2026 | $31.69 | $32.06 | $30.70 | $31.01 | $-0.47 | -1.49% | 60,617 | $31.04 | $30.70 $32.06 |
| Sep 23, 2026 | $32.02 | $32.02 | $31.20 | $31.48 | $-0.57 | -1.78% | 52,843 | $31.51 | $31.20 $32.02 |
| Sep 22, 2026 | $31.86 | $32.67 | $31.61 | $32.05 | +$0.34 | +1.07% | 71,102 | $32.29 | $31.61 $32.67 |
| Sep 21, 2026 | $31.92 | $32.49 | $31.44 | $31.71 | $-0.08 | -0.25% | 61,518 | $31.74 | $31.44 $32.49 |
| Sep 18, 2026 | $31.84 | $32.77 | $31.55 | $31.79 | $-0.90 | -2.75% | 75,005 | $31.95 | $31.55 $32.77 |
| Sep 17, 2026 | $34.72 | $34.72 | $32.62 | $32.69 | $-1.46 | -4.28% | 73,828 | $33.30 | $32.62 $34.72 |
| Sep 16, 2026 | $34.69 | $35.10 | $33.73 | $34.15 | $-0.59 | -1.70% | 66,301 | $34.43 | $33.73 $35.10 |
| Sep 15, 2026 | $34.43 | $35.77 | $33.73 | $34.74 | +$0.51 | +1.49% | 62,531 | $34.36 | $33.73 $35.77 |
| Sep 14, 2026 | $34.51 | $34.98 | $34.05 | $34.23 | $-0.11 | -0.32% | 55,539 | $34.46 | $34.05 $34.98 |
| Sep 11, 2026 | $35.04 | $35.04 | $33.90 | $34.34 | $-0.24 | -0.69% | 76,599 | $34.36 | $33.90 $35.04 |
| Sep 10, 2026 | $34.08 | $35.00 | $34.08 | $34.58 | +$0.19 | +0.55% | 49,677 | $34.57 | $34.08 $35.00 |
| Sep 9, 2026 | $34.38 | $34.97 | $34.25 | $34.39 | $-0.47 | -1.35% | 61,310 | $34.51 | $34.25 $34.97 |
| Sep 8, 2026 | $35.21 | $35.57 | $34.80 | $34.86 | $-0.60 | -1.69% | 42,199 | $35.11 | $34.80 $35.57 |
| Sep 4, 2026 | $34.61 | $35.51 | $34.24 | $35.46 | +$0.57 | +1.63% | 56,998 | $35.04 | $34.24 $35.51 |
| Sep 3, 2026 | $34.46 | $35.29 | $34.16 | $34.89 | +$0.79 | +2.32% | 37,051 | $34.85 | $34.16 $35.29 |
| Sep 2, 2026 | $33.73 | $34.53 | $33.70 | $34.10 | +$0.44 | +1.31% | 74,586 | $34.12 | $33.70 $34.53 |
| Sep 1, 2026 | $33.95 | $34.20 | $33.22 | $33.66 | $-0.58 | -1.69% | 74,532 | $33.62 | $33.22 $34.20 |
| Aug 31, 2026 | $35.40 | $35.41 | $33.90 | $34.24 | $-1.18 | -3.33% | 57,706 | $34.40 | $33.90 $35.41 |
| Aug 28, 2026 | $34.51 | $35.54 | $34.50 | $35.42 | +$0.92 | +2.67% | 67,317 | $35.16 | $34.50 $35.54 |
| Aug 27, 2026 | $34.48 | $34.93 | $34.00 | $34.50 | $-0.02 | -0.06% | 81,319 | $34.47 | $34.00 $34.93 |
| Aug 26, 2026 | $35.31 | $35.40 | $34.29 | $34.52 | $-0.64 | -1.82% | 55,148 | $34.60 | $34.29 $35.40 |