Onity Group Stock Price History

ONIT Stock   30.41  0.13  0.43%   
Below is the normalized historical share price chart for Onity Group extending back to September 25, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Onity stands at 30.41, as last reported on the 17th of March 2025, with the highest price reaching 30.57 and the lowest price hitting 30.12 during the day.
IPO Date
25th of September 1996
200 Day MA
26.5457
50 Day MA
26.9786
Beta
1.839
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Onity Stock, it is important to understand the factors that can impact its price. Onity Group maintains Sharpe Ratio (i.e., Efficiency) of -0.0512, which implies the firm had a -0.0512 % return per unit of risk over the last 3 months. Onity Group exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Onity's Variance of 6.58, coefficient of variation of (2,605), and Risk Adjusted Performance of (0.03) to confirm the risk estimate we provide.
  
At this time, Onity's Capital Stock is comparatively stable compared to the past year. Issuance Of Capital Stock is likely to gain to about 21 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 468.3 M in 2025. . At this time, Onity's Price Earnings Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 0.51 in 2025, despite the fact that Price To Operating Cash Flows Ratio is likely to grow to (0.40). Onity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0512

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsONIT

Estimated Market Risk

 2.66
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.14
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Onity is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Onity by adding Onity to a well-diversified portfolio.
Price Book
0.5202
Enterprise Value Ebitda
46.64
Price Sales
0.228
Shares Float
5.9 M
Wall Street Target Price
41.67

Onity Stock Price History Chart

There are several ways to analyze Onity Stock price data. The simplest method is using a basic Onity candlestick price chart, which shows Onity price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 10, 202540.13
Lowest PriceMarch 10, 202529.58

Onity March 17, 2025 Stock Price Synopsis

Various analyses of Onity's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Onity Stock. It can be used to describe the percentage change in the price of Onity from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Onity Stock.
Onity Price Rate Of Daily Change 1.00 
Onity Price Action Indicator 0.13 
Onity Price Daily Balance Of Power 0.29 
Onity Accumulation Distribution 303.16 

Onity March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Onity Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Onity intraday prices and daily technical indicators to check the level of noise trading in Onity Stock and then apply it to test your longer-term investment strategies against Onity.

Onity Stock Price History Data

The price series of Onity for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 10.55 with a coefficient of variation of 8.69. The daily prices for the period are spread out with arithmetic mean of 32.98. The median price for the last 90 days is 32.48. The company underwent 1:15 stock split on 14th of August 2020. Onity Group issued dividends to stockholders on 1999-08-26.
OpenHighLowCloseVolume
03/17/2025 30.29  30.57  30.12  30.41  20,595 
03/14/2025 30.14  30.74  29.93  30.28  35,792 
03/13/2025 29.73  30.21  29.52  29.60  26,884 
03/12/2025 29.93  30.03  29.14  29.73  35,027 
03/11/2025 29.55  30.03  28.64  29.69  40,134 
03/10/2025 30.16  31.10  29.58  29.58  39,316 
03/07/2025 30.82  31.02  30.60  30.72  21,848 
03/06/2025 30.05  31.07  29.67  30.74  39,689 
03/05/2025 30.37  31.05  30.02  30.27  29,995 
03/04/2025 30.50  30.75  29.50  30.22  63,372 
03/03/2025 32.39  32.39  30.56  30.57  68,254 
02/28/2025 32.28  32.54  31.78  32.32  25,669 
02/27/2025 32.76  32.76  31.80  31.85  38,281 
02/26/2025 32.45  33.18  31.70  32.57  70,241 
02/25/2025 31.59  32.68  31.19  32.45  63,127 
02/24/2025 31.93  32.24  31.45  31.45  44,109 
02/21/2025 32.83  32.83  31.88  31.94  43,941 
02/20/2025 33.12  33.12  32.01  32.48  43,812 
02/19/2025 32.84  33.76  32.40  33.17  39,327 
02/18/2025 35.37  36.13  32.90  33.42  147,800 
02/14/2025 36.00  36.52  35.50  35.66  54,942 
02/13/2025 36.02  36.32  32.94  35.99  98,653 
02/12/2025 39.75  40.08  39.11  39.25  55,137 
02/11/2025 40.14  41.19  39.96  40.12  39,868 
02/10/2025 39.24  40.46  37.39  40.13  82,100 
02/07/2025 39.19  39.25  38.27  38.86  36,045 
02/06/2025 36.70  39.38  36.35  39.37  61,039 
02/05/2025 36.31  36.64  35.96  36.64  53,036 
02/04/2025 35.65  36.20  34.85  36.17  24,000 
02/03/2025 36.10  36.38  35.36  35.82  47,800 
01/31/2025 35.71  36.21  35.13  36.12  41,000 
01/30/2025 36.50  36.50  35.77  35.93  26,900 
01/29/2025 36.00  36.25  35.61  35.99  33,300 
01/28/2025 35.59  35.95  35.03  35.91  34,100 
01/27/2025 35.34  36.16  35.14  35.60  42,800 
01/24/2025 35.13  35.48  34.87  35.37  19,800 
01/23/2025 34.82  35.48  34.78  35.45  43,300 
01/22/2025 35.49  36.02  34.65  34.74  70,600 
01/21/2025 34.00  35.60  34.00  35.49  91,300 
01/17/2025 33.11  34.01  32.42  33.95  63,900 
01/16/2025 32.24  33.06  31.77  32.78  47,600 
01/15/2025 31.34  32.30  31.08  32.17  75,200 
01/14/2025 29.98  30.77  29.96  30.57  24,300 
01/13/2025 29.25  29.90  29.17  29.77  18,500 
01/10/2025 30.52  30.52  29.25  29.81  40,500 
01/08/2025 30.39  31.00  29.76  30.73  51,400 
01/07/2025 30.50  30.91  29.25  30.38  63,300 
01/06/2025 30.24  31.17  29.98  30.18  34,200 
01/03/2025 29.91  30.26  29.76  30.14  23,600 
01/02/2025 30.67  30.67  29.78  30.09  26,600 
12/31/2024 30.42  31.17  30.37  30.71  26,600 
12/30/2024 30.05  30.44  29.53  30.44  34,600 
12/27/2024 30.28  31.16  30.05  30.22  37,100 
12/26/2024 30.71  30.92  30.44  30.62  17,500 
12/24/2024 29.68  30.92  29.68  30.91  22,400 
12/23/2024 29.80  31.03  29.71  30.13  52,000 
12/20/2024 30.55  31.18  30.02  30.48  64,100 
12/19/2024 32.03  32.85  30.90  31.05  44,300 
12/18/2024 33.60  34.02  31.40  31.65  43,100 
12/17/2024 33.56  33.92  32.97  33.70  34,600 
12/16/2024 33.94  34.40  33.78  34.00  29,400 

About Onity Stock history

Onity investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Onity is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Onity Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Onity stock prices may prove useful in developing a viable investing in Onity
Last ReportedProjected for Next Year
Common Stock Shares Outstanding8.1 M6.9 M

Onity Quarterly Net Working Capital

13.22 Billion

Onity Stock Technical Analysis

Onity technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Onity technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Onity trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Onity Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Onity's price direction in advance. Along with the technical and fundamental analysis of Onity Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Onity to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Onity Stock Analysis

When running Onity's price analysis, check to measure Onity's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Onity is operating at the current time. Most of Onity's value examination focuses on studying past and present price action to predict the probability of Onity's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Onity's price. Additionally, you may evaluate how the addition of Onity to your portfolios can decrease your overall portfolio volatility.