No.3
Disclosure
2026/11/06 07:08
四半期報告書（10-Q）
ONIT ONITY GROUP INC.US-listed
3 posts
ONITY GROUP INC. (ONIT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ONITY GROUP INC. (ONIT) Stock Price History
ONITY GROUP INC. closed at $31.00 on Nov 6, 2026, +11.6% over 1 month, −19.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$32.22Nov 5
1-Month Low$25.24Oct 21
1-Week Change+12.6%vs Oct 30
1-Month Change+11.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,116 today (+11.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +11.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $31.00 | −1.22 | −3.79% |
| Nov 5 (Thu) | $32.22 | +1.52 | +4.95% |
| Nov 4 (Wed) | $30.70 | +2.02 | +7.04% |
| Nov 3 (Tue) | $28.68 | −0.29 | −1.00% |
| Nov 2 (Mon) | $28.97 | +1.45 | +5.27% |
| Oct 30 (Fri) | $27.52 | −0.24 | −0.86% |
| Oct 29 (Thu) | $27.76 | +0.47 | +1.72% |
| Oct 28 (Wed) | $27.29 | +1.10 | +4.20% |
| Oct 27 (Tue) | $26.19 | +0.30 | +1.16% |
| Oct 26 (Mon) | $25.89 | +0.19 | +0.74% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$39.47Aug 13
3-Month Low$25.24Oct 21
1-Month Change+11.6%vs Oct 6
3-Month Change−16.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $839 today (−16.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −16.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $31.00 | −1.22 | −3.79% |
| Nov 5 (Thu) | $32.22 | +1.52 | +4.95% |
| Nov 4 (Wed) | $30.70 | +2.02 | +7.04% |
| Nov 3 (Tue) | $28.68 | −0.29 | −1.00% |
| Nov 2 (Mon) | $28.97 | +1.45 | +5.27% |
| Oct 30 (Fri) | $27.52 | −0.24 | −0.86% |
| Oct 29 (Thu) | $27.76 | +0.47 | +1.72% |
| Oct 28 (Wed) | $27.29 | +1.10 | +4.20% |
| Oct 27 (Tue) | $26.19 | +0.30 | +1.16% |
| Oct 26 (Mon) | $25.89 | +0.19 | +0.74% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$41.50Jul 16
6-Month Low$25.24Oct 21
3-Month Change−16.1%vs Aug 6
6-Month Change−19.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $801 today (−19.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −19.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $31.00 | +12.6% |
| Oct 2026 | $27.52 | −2.9% |
| Sep 2026 | $28.33 | −17.3% |
| Aug 2026 | $34.24 | −6.6% |
| Jul 2026 | $36.66 | −7.8% |
| Jun 2026 | $39.75 | +15.1% |
| May 2026 | $34.54 | −24.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$53.35Jan 15
52-Week Low$25.24Oct 21
Year to Date−32.3%vs Dec 31
From 52-Week High−41.9%Jan 15
If you had invested $1,000 1 year ago, it would be worth $808 today (−19.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −19.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $31.00 | +12.6% |
| Oct 2026 | $27.52 | −2.9% |
| Sep 2026 | $28.33 | −17.3% |
| Aug 2026 | $34.24 | −6.6% |
| Jul 2026 | $36.66 | −7.8% |
| Jun 2026 | $39.75 | +15.1% |
| May 2026 | $34.54 | −24.9% |
| Apr 2026 | $46.01 | +17.2% |
| Mar 2026 | $39.27 | −6.3% |
| Feb 2026 | $41.91 | −7.3% |
| Jan 2026 | $45.22 | −1.2% |
| Dec 2025 | $45.79 | +2.8% |
| Nov 2025 | $44.55 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$52.68Jan 16, 2026
3-Year Low$22.60Jul 1, 2024
Annualized Return+8.9%
Max Drawdown−51.4%
If you had invested $1,000 3 years ago, it would be worth $1,293 today (+29.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +29.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $31.00 | −32.3% |
| 2025 | $45.79 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$52.68Jan 16, 2026
5-Year Low$18.83Apr 18, 2022
Annualized Return−1.7%
Max Drawdown−54.4%
If you had invested $1,000 5 years ago, it would be worth $917 today (−8.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −8.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $31.00 | −32.3% |
| 2025 | $45.79 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$849.90Nov 2013
All-Time Low$6.30Apr 2020
Total Change−74.1%vs Oct 1996
Annualized Return−4.4%
If you had invested $1,000 in Oct 1996, it would be worth $259 today (−74.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +874.5%, while this stock moved −74.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $31.00 | −32.3% |
| 2025 | $45.79 | +49.1% |
| 2024 | $30.71 | −0.2% |
| 2023 | $30.76 | +0.6% |
| 2022 | $30.58 | −23.5% |
| 2021 | $39.97 | +38.3% |
| 2020 | $28.91 | +40.7% |
| 2019 | $20.55 | +2.2% |
| 2018 | $20.10 | −57.2% |
| 2017 | $46.95 | −41.9% |
| 2016 | $80.85 | −22.7% |
| 2015 | $104.55 | −53.8% |
| 2014 | $226.50 | −72.8% |
| 2013 | $831.75 | +60.3% |
| 2012 | $518.85 | +138.9% |
| 2011 | $217.20 | +51.8% |
| 2010 | $143.10 | −0.3% |
| 2009 | $143.55 | +73.1% |
| 2008 | $82.95 | +65.7% |
| 2007 | $50.06 | −65.1% |
| 2006 | $143.31 | +82.3% |
| 2005 | $78.61 | −9.0% |
| 2004 | $86.39 | +7.9% |
| 2003 | $80.06 | +216.4% |
| 2002 | $25.30 | −67.0% |
| 2001 | $76.63 | +33.0% |
| 2000 | $57.61 | +2.0% |
| 1999 | $56.48 | −49.2% |
| 1998 | $111.26 | −51.6% |
| 1997 | $229.86 | +90.2% |
| 1996 | $120.86 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 1996). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 17:08 10-Q
- 11/05 06:45 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/05 20:45
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/21 05:15
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）