NYSE:ONIT | Historical Stock Price | ONITY GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.56$15.47$43.09$119.96$334.02$930.041996-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$86.39$86.3913,092——
2004-12-30$85.39$85.397,525——
2004-12-29$84.31$84.318,256——
2004-12-28$84.04$84.0415,825——
2004-12-27$84.04$84.048,931——
2004-12-23$82.68$82.686,994——
2004-12-22$83.49$83.4921,325——
2004-12-21$84.22$84.2210,181——
2004-12-20$83.13$83.1311,554——
2004-12-17$82.95$82.9511,609——
2004-12-16$83.13$83.1311,011——
2004-12-15$84.76$84.7610,624——
2004-12-14$84.76$84.7612,959——
2004-12-13$85.57$85.579,108——
2004-12-10$84.31$84.3112,118——
2004-12-09$81.42$81.427,946——
2004-12-08$82.95$82.958,455——
2004-12-07$81.51$81.5113,667——
2004-12-06$84.76$84.7643,315——
2004-12-03$84.13$84.1329,825——
2004-12-02$85.12$85.127,935——
2004-12-01$84.49$84.4925,188——
2004-11-30$84.31$84.3124,059——
2004-11-29$83.77$83.7742,596——
2004-11-26$84.31$84.313,065——
2004-11-24$83.95$83.959,672——
2004-11-23$83.58$83.5858,875——
2004-11-22$82.05$82.0522,875——
2004-11-19$82.59$82.5919,256——
2004-11-18$83.40$83.4053,386——
2004-11-17$83.58$83.5814,276——
2004-11-16$82.50$82.5011,697——
2004-11-15$82.23$82.2314,885——
2004-11-12$82.86$82.869,307——
2004-11-11$83.31$83.3118,349——
2004-11-10$81.05$81.0519,876——
2004-11-09$79.07$79.0743,293——
2004-11-08$79.07$79.0791,654——
2004-11-05$79.07$79.0742,928——
2004-11-04$76.63$76.6347,443——
2004-11-03$73.28$73.2830,931——
2004-11-02$70.93$70.9329,437——
2004-11-01$70.03$70.0328,353——
2004-10-29$67.77$67.7742,275——
2004-10-28$69.58$69.5822,598——
2004-10-27$67.95$67.9569,443——
2004-10-26$69.04$69.0450,564——
2004-10-25$70.93$70.9374,268——
2004-10-22$70.03$70.0393,823——
2004-10-21$76.72$76.7284,627——
2004-10-20$82.95$82.9513,014——
2004-10-19$82.86$82.8622,941——
2004-10-18$83.31$83.316,762——
2004-10-15$82.77$82.7713,689——
2004-10-14$81.78$81.7813,667——
2004-10-13$81.78$81.7817,142——
2004-10-12$83.13$83.1312,251——
2004-10-11$83.40$83.406,042——
2004-10-08$81.96$81.9626,173——
2004-10-07$83.86$83.866,419——
2004-10-06$85.66$85.666,795——
2004-10-05$85.39$85.3927,301——
2004-10-04$85.39$85.3927,135——
2004-10-01$84.31$84.3121,248——
2004-09-30$82.68$82.6830,123——
2004-09-29$82.41$82.4123,970——
2004-09-28$80.78$80.7838,302——
2004-09-27$79.61$79.6117,485——
2004-09-24$82.95$82.9564,231——
2004-09-23$84.04$84.0422,410——
2004-09-22$83.58$83.5811,587——
2004-09-21$84.04$84.0443,448——
2004-09-20$83.95$83.9516,611——
2004-09-17$86.11$86.1138,324——
2004-09-16$87.29$87.2912,992——
2004-09-15$86.02$86.0214,254——
2004-09-14$86.75$86.7517,507——
2004-09-13$86.66$86.6627,977——
2004-09-10$85.39$85.3933,034——
2004-09-09$86.11$86.1141,511——
2004-09-08$84.31$84.3155,820——
2004-09-07$84.22$84.2214,044——
2004-09-03$83.31$83.3123,727——
2004-09-02$83.58$83.5826,549——
2004-09-01$81.60$81.6041,068——
2004-08-31$81.87$81.8726,892——
2004-08-30$78.89$78.8919,809——
2004-08-27$79.25$79.2518,039——
2004-08-26$77.89$77.8950,420——
2004-08-25$79.34$79.3423,317——
2004-08-24$78.61$78.6135,192——
2004-08-23$77.35$77.3525,265——
2004-08-20$78.43$78.4329,205——
2004-08-19$76.36$76.3643,027——
2004-08-18$75.99$75.9982,768——
2004-08-17$74.37$74.3755,732——
2004-08-16$72.65$72.6526,483——
2004-08-13$70.48$70.4820,141——
2004-08-12$70.57$70.5742,629——
2004-08-11$72.38$72.3846,159——
2004-08-10$72.29$72.29150,319——
2004-08-09$70.03$70.0356,838——
2004-08-06$70.48$70.48101,116——
2004-08-05$78.16$78.1638,069——
2004-08-04$80.42$80.4237,239——
2004-08-03$80.24$80.2435,203——
2004-08-02$80.69$80.6956,208——
2004-07-30$80.06$80.0644,909——
2004-07-29$80.87$80.8749,357——
2004-07-28$80.24$80.2463,810——
2004-07-27$80.42$80.42175,152——
2004-07-26$79.34$79.34179,999——
2004-07-23$80.60$80.60583,235——
2004-07-22$81.42$81.42152,864——
2004-07-21$81.05$81.05136,773——
2004-07-20$87.56$87.5676,316——
2004-07-19$88.19$88.1933,919——
2004-07-16$86.93$86.9354,691——
2004-07-15$88.73$88.7352,047——
2004-07-14$95.87$95.8763,810——
2004-07-13$99.04$99.0470,207——
2004-07-12$104.82$104.8217,341——
2004-07-09$104.10$104.1022,853——
2004-07-08$105.09$105.0912,173——
2004-07-07$108.34$108.3414,719——
2004-07-06$105.72$105.7220,086——
2004-07-02$107.71$107.7111,122——
2004-07-01$107.26$107.2614,630——
2004-06-30$108.80$108.8022,631——
2004-06-29$109.34$109.3420,717——
2004-06-28$108.98$108.9813,523——
2004-06-25$110.78$110.7831,573——
2004-06-24$108.89$108.8918,592——
2004-06-23$111.14$111.1415,759——
2004-06-22$107.53$107.5341,057——
2004-06-21$108.80$108.8027,600——
2004-06-18$108.70$108.7044,156——
2004-06-17$108.16$108.1634,041——
2004-06-16$108.70$108.7016,091——
2004-06-15$107.98$107.9827,988——
2004-06-14$106.27$106.2720,031——
2004-06-10$110.60$110.6018,647——
2004-06-09$108.16$108.1620,141——
2004-06-08$112.50$112.5015,017——
2004-06-07$111.42$111.4215,051——
2004-06-04$111.60$111.609,750——
2004-06-03$111.33$111.3314,730——
2004-06-02$113.58$113.5830,256——
2004-06-01$112.86$112.8626,527——
2004-05-28$112.41$112.4138,058——
2004-05-27$109.34$109.3437,295——
2004-05-26$110.69$110.6969,454——
2004-05-25$108.89$108.8937,073——
2004-05-24$108.16$108.1615,383——
2004-05-21$108.43$108.4323,959——
2004-05-20$108.34$108.3415,704——
2004-05-19$107.44$107.4430,522——
2004-05-18$105.45$105.4516,832——
2004-05-17$105.00$105.0026,516——
2004-05-14$105.99$105.9932,558——
2004-05-13$108.52$108.5234,639——
2004-05-12$108.34$108.3481,263——
2004-05-11$107.44$107.4481,251——
2004-05-10$101.57$101.5724,701——
2004-05-07$102.56$102.5648,051——
2004-05-06$99.49$99.4925,309——
2004-05-05$98.13$98.1310,037——
2004-05-04$101.20$101.2019,179——
2004-05-03$102.56$102.5616,301——
2004-04-30$98.22$98.2219,765——
2004-04-29$99.31$99.3115,980——
2004-04-28$98.58$98.5819,876——
2004-04-27$103.01$103.0122,764——
2004-04-26$103.64$103.6428,087——
2004-04-23$103.92$103.9231,983——
2004-04-22$102.38$102.3827,855——
2004-04-21$100.75$100.7516,943——
2004-04-20$98.49$98.4926,228——
2004-04-19$101.93$101.9335,247——
2004-04-16$101.75$101.7524,325——
2004-04-15$101.57$101.5738,058——
2004-04-14$102.47$102.4746,480——
2004-04-13$99.40$99.4025,088——
2004-04-12$100.93$100.9319,278——
2004-04-08$101.30$101.3025,996——
2004-04-07$98.13$98.139,606——
2004-04-06$98.95$98.9517,651——
2004-04-05$99.40$99.4044,178——
2004-04-02$101.11$101.11103,186——
2004-04-01$86.39$86.3923,074——
2004-03-31$87.38$87.3822,355——
2004-03-30$84.04$84.0424,225——
2004-03-29$81.14$81.1433,111——
2004-03-26$76.63$76.6320,695——
2004-03-25$79.79$79.7929,327——
2004-03-24$78.25$78.2514,785——
2004-03-23$79.34$79.344,903——
2004-03-22$79.16$79.1613,324——
2004-03-19$80.60$80.6013,844——
2004-03-18$81.42$81.4212,605——
2004-03-17$81.96$81.969,484——
2004-03-16$81.33$81.3323,815——
2004-03-15$80.87$80.8710,049——
2004-03-12$85.84$85.8415,150——
2004-03-11$81.51$81.5126,527——
2004-03-10$85.75$85.7525,464——
2004-03-09$86.75$86.7515,084——
2004-03-08$89.19$89.1916,213——
2004-03-05$90.36$90.3615,361——
2004-03-04$91.27$91.2719,112——
2004-03-03$92.44$92.4417,685——
2004-03-02$91.99$91.9921,912——
2004-03-01$92.17$92.1718,791——
2004-02-27$90.00$90.0025,531——
2004-02-26$84.22$84.2224,679——
2004-02-25$85.57$85.5718,116——
2004-02-24$85.48$85.4821,536——
2004-02-23$88.55$88.5525,088——
2004-02-20$90.45$90.4521,514——
2004-02-19$89.37$89.3731,640——
2004-02-18$90.54$90.5431,108——
2004-02-17$93.98$93.9822,333——
2004-02-13$95.06$95.0611,919——
2004-02-12$94.88$94.8818,813——
2004-02-11$93.34$93.3421,182——
2004-02-10$90.81$90.8123,041——
2004-02-09$86.93$86.9333,543——
2004-02-06$88.37$88.3749,523——
2004-02-05$88.01$88.0129,515——
2004-02-04$87.20$87.2044,731——
2004-02-03$91.27$91.2747,354——
2004-02-02$93.07$93.0717,773——
2004-01-30$92.26$92.2623,240——
2004-01-29$91.72$91.7244,245——
2004-01-28$92.62$92.6250,885——
2004-01-27$96.78$96.7838,269——
2004-01-26$98.49$98.4937,450——
2004-01-23$96.05$96.0561,774——
2004-01-22$101.66$101.6631,573——
2004-01-21$102.56$102.5628,054——
2004-01-20$103.92$103.9285,866——
2004-01-16$103.46$103.4636,299——
2004-01-15$99.22$99.2244,355——
2004-01-14$95.33$95.3310,657——
2004-01-13$95.96$95.9615,770——
2004-01-12$95.96$95.9642,728——
2004-01-09$94.25$94.25160,611——
2004-01-08$82.95$82.9513,767——
2004-01-07$81.78$81.7817,585——
2004-01-06$83.31$83.3136,288——
2004-01-05$79.52$79.5216,987——
2004-01-02$80.24$80.249,683——