Onity Group - 29 Year Stock Price History | ONIT
Historical daily share price chart and data for Onity Group since 1996 adjusted for splits and dividends. The latest closing stock price for Onity Group as of April 15, 2025 is 29.61.
- The all-time high Onity Group stock closing price was 899.55 on October 25, 2013.
- The Onity Group 52-week high stock price is 41.27, which is 39.4% above the current share price.
- The Onity Group 52-week low stock price is 22.40, which is 24.3% below the current share price.
- The average Onity Group stock price for the last 52 weeks is 29.18.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Onity Group Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
32.5080 |
30.0900 |
40.1300 |
26.3000 |
29.6100 |
-3.58% |
| 2024 |
27.6415 |
31.5200 |
34.1000 |
22.4800 |
30.7100 |
-0.16% |
| 2023 |
28.9760 |
31.0800 |
36.2600 |
21.3700 |
30.7600 |
0.59% |
| 2022 |
29.1046 |
40.2700 |
41.3000 |
17.9900 |
30.5800 |
-23.49% |
| 2021 |
29.8763 |
28.3000 |
40.5900 |
22.7000 |
39.9700 |
38.26% |
| 2020 |
17.4511 |
20.1000 |
31.0300 |
4.6500 |
28.9100 |
40.68% |
| 2019 |
26.7274 |
20.4000 |
36.1500 |
19.0500 |
20.5500 |
2.24% |
| 2018 |
55.6363 |
46.6500 |
71.2500 |
18.4500 |
20.1000 |
-57.19% |
| 2017 |
54.2958 |
85.8000 |
89.1000 |
33.4500 |
46.9500 |
-41.93% |
| 2016 |
52.4708 |
104.2500 |
110.4000 |
22.5000 |
80.8500 |
-22.67% |
| 2015 |
127.5202 |
225.4500 |
225.4500 |
86.5500 |
104.5500 |
-53.84% |
| 2014 |
490.5220 |
845.8500 |
845.8500 |
214.8000 |
226.5000 |
-72.77% |
| 2013 |
692.0798 |
536.2500 |
899.5500 |
518.7000 |
831.7500 |
60.31% |
| 2012 |
335.5314 |
217.3500 |
582.0000 |
206.2500 |
518.8500 |
138.88% |
| 2011 |
182.9149 |
145.5000 |
220.9500 |
142.5000 |
217.2000 |
51.78% |
| 2010 |
152.0548 |
147.9000 |
186.7500 |
127.2000 |
143.1000 |
-0.31% |
| 2009 |
121.9241 |
82.3193 |
179.2500 |
75.6325 |
143.5500 |
73.05% |
| 2008 |
55.7812 |
45.9036 |
82.9518 |
33.3434 |
82.9518 |
65.70% |
| 2007 |
100.4002 |
141.6870 |
151.0840 |
45.0904 |
50.0602 |
-65.07% |
| 2006 |
115.7120 |
78.1627 |
146.1150 |
78.1627 |
143.3130 |
82.30% |
| 2005 |
69.8293 |
86.2048 |
86.2048 |
58.7349 |
78.6145 |
-9.00% |
| 2004 |
89.7508 |
80.2410 |
113.5840 |
67.7711 |
86.3855 |
7.90% |
| 2003 |
40.7806 |
26.5663 |
80.2410 |
24.4880 |
80.0602 |
216.43% |
| 2002 |
46.7075 |
75.0904 |
76.6265 |
20.6024 |
25.3012 |
-66.98% |
| 2001 |
78.1586 |
57.6054 |
101.2050 |
57.6054 |
76.6265 |
33.02% |
| 2000 |
55.5346 |
51.9578 |
81.3253 |
45.1807 |
57.6054 |
2.00% |
| 1999 |
61.3309 |
84.9769 |
84.9769 |
50.8283 |
56.4759 |
-37.25% |
| 1998 |
137.9555 |
162.5390 |
197.4850 |
43.8590 |
90.0023 |
-45.58% |
| 1997 |
119.3742 |
84.1711 |
178.9130 |
78.7155 |
165.3840 |
98.32% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Mortgages and Related Services |
$0.248B |
$0.976B |
|
Onity Group Inc. is a non-bank mortgage servicer and originator providing solutions through its primary brands, PHH Mortgage and Liberty Reverse Mortgage. PHH Mortgage focused on delivering a variety of servicing and lending programs. Liberty Reverse Mortgage dedicated to education and providing loans. Onity Group Inc., formerly known as Ocwen Financial Corporation., is based in WEST PALM BEACH, Fla.
|
