Onity Group Stock Price History
| ONIT Stock | 37.19 0.53 1.41% |
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 37.19, as last reported on the 2nd of August, with the highest price reaching 37.97 and the lowest price hitting 36.01 during the day.
If you're considering investing in Onity Stock, it is important to understand the factors that can impact its price. Currently, Onity Group is very steady. Onity Group maintains Sharpe Ratio (i.e., Efficiency) of close to zero, which implies the firm had a close to zero % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Onity Group, which you can use to evaluate the volatility of the company. Please check Onity's Coefficient Of Variation of 1278.15, risk adjusted performance of 0.0668, and Semi Deviation of 1.77 to confirm if the risk estimate we provide is consistent with the expected return of 0.0083%. At this time, Onity's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 17.3 B in 2025, whereas Common Stock is likely to drop slightly above 85.5 K in 2025. . At this time, Onity's Price To Sales 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.
IPO Date 25th of September 1996 | 200 Day MA 33.7235 | 50 Day MA 37.684 | Beta 1.656 |
Sharpe Ratio = 0.0042
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ONIT |
Estimated Market Risk
| 2.0 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.0 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 0.6564 | Enterprise Value Ebitda 63.7387 | Price Sales 0.3062 | Shares Float 6.1 M | Wall Street Target Price 51.6667 |
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 Price | May 20, 2025 | 39.59 |
| Lowest Price | May 23, 2025 | 36.04 |
Onity August 2, 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 | 0.99 | |
| Onity Price Action Indicator | (0.07) | |
| Onity Price Daily Balance Of Power | (0.27) | |
| Onity Accumulation Distribution | 2,440 |
Onity August 2, 2025 Stock Price Analysis
Onity Stock Price History Data
The price series of Onity for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 5.25 with a coefficient of variation of 2.4. The daily prices for the period are spread out with arithmetic mean of 37.64. The median price for the last 90 days is 37.62. The company underwent 1:15 stock split on 14th of August 2020. Onity Group issued dividends to stockholders on 1999-08-26.| Open | High | Low | Close | Volume | ||
08/01/2025 | 37.19 | 37.97 | 36.01 | 37.19 | 47,273 | |
| 07/31/2025 | 37.48 | 38.49 | 37.33 | 37.72 | 35,132 | |
07/30/2025 | 38.34 | 39.00 | 37.46 | 37.73 | 29,466 | |
07/29/2025 | 38.65 | 38.70 | 37.78 | 38.34 | 29,498 | |
07/28/2025 | 38.39 | 38.55 | 37.90 | 38.35 | 34,568 | |
| 07/25/2025 | 38.47 | 38.55 | 37.38 | 38.40 | 30,484 | |
07/24/2025 | 38.32 | 38.96 | 37.84 | 38.50 | 49,184 | |
07/23/2025 | 37.46 | 39.13 | 37.05 | 38.38 | 160,894 | |
| 07/22/2025 | 36.83 | 37.50 | 36.49 | 37.15 | 34,453 | |
| 07/21/2025 | 36.56 | 37.64 | 36.41 | 36.65 | 22,191 | |
| 07/18/2025 | 37.54 | 37.61 | 36.25 | 36.53 | 26,378 | |
07/17/2025 | 36.75 | 37.46 | 36.35 | 37.35 | 28,089 | |
07/16/2025 | 36.83 | 36.99 | 35.93 | 36.89 | 62,100 | |
07/15/2025 | 37.43 | 37.82 | 36.35 | 36.68 | 34,371 | |
07/14/2025 | 36.76 | 37.52 | 36.51 | 37.42 | 24,910 | |
07/11/2025 | 39.15 | 39.15 | 36.81 | 37.06 | 47,211 | |
07/10/2025 | 39.15 | 39.49 | 38.52 | 39.27 | 28,690 | |
07/09/2025 | 38.70 | 38.99 | 38.24 | 38.99 | 48,100 | |
07/08/2025 | 37.95 | 38.99 | 37.81 | 38.33 | 49,408 | |
07/07/2025 | 38.59 | 38.98 | 37.23 | 37.74 | 72,453 | |
| 07/03/2025 | 38.64 | 39.15 | 38.30 | 38.67 | 24,800 | |
07/02/2025 | 38.52 | 39.01 | 38.17 | 38.29 | 32,541 | |
07/01/2025 | 38.00 | 38.79 | 37.20 | 38.44 | 41,323 | |
06/30/2025 | 37.57 | 38.21 | 37.57 | 38.17 | 25,989 | |
06/27/2025 | 37.63 | 38.07 | 37.04 | 37.57 | 92,100 | |
06/26/2025 | 36.40 | 37.56 | 36.40 | 37.46 | 36,083 | |
06/25/2025 | 37.41 | 37.41 | 36.27 | 36.64 | 59,703 | |
06/24/2025 | 37.66 | 37.99 | 37.12 | 37.26 | 27,109 | |
| 06/23/2025 | 37.40 | 37.73 | 36.57 | 37.63 | 38,628 | |
06/20/2025 | 37.78 | 38.00 | 36.64 | 37.44 | 55,328 | |
06/18/2025 | 36.56 | 38.00 | 36.51 | 37.40 | 38,066 | |
06/17/2025 | 36.75 | 37.86 | 36.10 | 36.40 | 25,466 | |
| 06/16/2025 | 37.94 | 38.50 | 36.62 | 36.87 | 41,300 | |
06/13/2025 | 38.22 | 38.22 | 37.11 | 37.62 | 30,943 | |
06/12/2025 | 38.71 | 38.93 | 37.31 | 38.80 | 21,803 | |
06/11/2025 | 37.89 | 39.89 | 37.89 | 38.97 | 41,860 | |
06/10/2025 | 37.30 | 38.01 | 37.04 | 38.01 | 48,117 | |
06/09/2025 | 37.59 | 37.75 | 36.91 | 37.27 | 30,600 | |
06/06/2025 | 37.11 | 37.58 | 36.97 | 37.28 | 22,326 | |
06/05/2025 | 37.07 | 37.65 | 36.48 | 37.05 | 35,876 | |
06/04/2025 | 37.55 | 37.75 | 36.79 | 37.14 | 29,327 | |
06/03/2025 | 37.09 | 38.10 | 37.01 | 37.76 | 45,950 | |
06/02/2025 | 37.00 | 38.15 | 36.94 | 37.01 | 56,487 | |
05/30/2025 | 37.84 | 38.06 | 36.77 | 37.06 | 45,358 | |
05/29/2025 | 38.06 | 38.77 | 37.27 | 37.84 | 27,820 | |
05/28/2025 | 38.56 | 38.85 | 37.98 | 38.06 | 38,938 | |
05/27/2025 | 36.48 | 38.95 | 36.33 | 38.44 | 58,585 | |
05/23/2025 | 36.07 | 37.78 | 35.80 | 36.04 | 64,500 | |
05/22/2025 | 37.65 | 39.63 | 36.76 | 36.89 | 24,811 | |
| 05/21/2025 | 39.14 | 39.50 | 37.03 | 37.65 | 37,925 | |
05/20/2025 | 37.94 | 40.24 | 37.81 | 39.59 | 50,200 | |
05/19/2025 | 38.05 | 38.70 | 37.75 | 37.94 | 38,900 | |
| 05/16/2025 | 38.65 | 39.13 | 37.61 | 38.19 | 26,752 | |
05/15/2025 | 39.24 | 39.71 | 38.62 | 38.72 | 44,942 | |
| 05/14/2025 | 38.37 | 39.35 | 37.95 | 39.17 | 70,651 | |
05/13/2025 | 39.02 | 39.49 | 38.50 | 38.50 | 38,208 | |
05/12/2025 | 38.18 | 39.18 | 38.14 | 38.69 | 52,700 | |
05/09/2025 | 38.20 | 38.20 | 37.30 | 37.84 | 29,164 | |
05/08/2025 | 37.38 | 38.62 | 37.30 | 37.54 | 31,987 | |
05/07/2025 | 37.57 | 37.78 | 36.83 | 37.07 | 64,153 | |
05/06/2025 | 36.90 | 37.72 | 36.20 | 37.26 | 42,497 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 8.1 M | 7.2 M |
Onity Quarterly Net Working Capital |
|
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.
Did you try this?
Run Content Syndication Now
Content SyndicationQuickly integrate customizable finance content to your own investment portal |
| 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.
| Risk Adjusted Performance | 0.0668 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.21) | |||
| Sortino Ratio | 0.011 | |||
| Treynor Ratio | 0.1089 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.