OneMain Holdings, Inc. OMF
NYSE · United States · Finance
$54.63-0.76 (-1.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $55.12 | -0.50% | $56.35 | $55.14 | $54.97 | 12.94K |
| 2026-09-30 | $55.39 | -1.70% | $56.35 | $56.40 | $55.23 | 1.08M |
| 2026-09-29 | $56.35 | +0.21% | $56.38 | $56.81 | $55.79 | 847.10K |
| 2026-09-28 | $56.23 | -1.97% | $56.81 | $56.91 | $55.98 | 765.40K |
| 2026-09-25 | $57.36 | +1.22% | $56.83 | $57.58 | $56.06 | 732.70K |
| 2026-09-24 | $56.67 | -1.01% | $57.41 | $57.76 | $56.34 | 1.23M |
| 2026-09-23 | $57.25 | -3.10% | $58.20 | $58.57 | $57.05 | 1.68M |
| 2026-09-22 | $59.08 | -2.25% | $61.19 | $61.69 | $58.90 | 1.23M |
| 2026-09-21 | $60.44 | -0.61% | $61.42 | $61.47 | $60.31 | 835.40K |
| 2026-09-18 | $60.81 | -0.21% | $60.84 | $60.84 | $60.10 | 1.26M |
| 2026-09-17 | $60.94 | +0.61% | $61.53 | $61.63 | $60.75 | 705.70K |
| 2026-09-16 | $60.57 | -1.56% | $61.43 | $62.00 | $59.97 | 814.90K |
| 2026-09-15 | $61.53 | -2.64% | $62.66 | $62.82 | $60.88 | 700.70K |
| 2026-09-14 | $63.20 | +0.72% | $62.31 | $63.23 | $62.31 | 700.80K |
| 2026-09-11 | $62.75 | +1.11% | $62.99 | $63.29 | $62.07 | 716.90K |
| 2026-09-10 | $62.06 | -0.85% | $62.66 | $62.96 | $61.64 | 1.16M |
| 2026-09-09 | $62.59 | -1.14% | $63.20 | $63.27 | $62.45 | 826.00K |
| 2026-09-08 | $63.31 | -2.04% | $64.21 | $64.42 | $63.21 | 1.37M |
| 2026-09-04 | $64.63 | +0.08% | $64.10 | $65.35 | $64.07 | 580.70K |
| 2026-09-03 | $64.58 | +2.28% | $63.84 | $64.69 | $63.61 | 878.20K |
| 2026-09-02 | $63.14 | +3.32% | $61.74 | $63.58 | $61.74 | 855.40K |
| 2026-09-01 | $61.11 | -2.16% | $61.99 | $62.72 | $61.00 | 946.00K |
| 2026-08-31 | $62.46 | -0.60% | $62.57 | $62.85 | $62.18 | 1.58M |
| 2026-08-28 | $62.84 | -1.64% | $63.92 | $64.60 | $62.83 | 800.10K |
| 2026-08-27 | $63.89 | +1.20% | $63.07 | $64.24 | $62.84 | 815.10K |
| 2026-08-26 | $63.13 | -0.16% | $63.10 | $63.77 | $62.82 | 748.00K |
| 2026-08-25 | $63.23 | +0.54% | $63.22 | $63.46 | $62.25 | 464.90K |
| 2026-08-24 | $62.89 | -0.47% | $63.38 | $64.23 | $62.80 | 843.20K |
| 2026-08-21 | $63.19 | +2.41% | $62.23 | $63.43 | $62.23 | 590.30K |
| 2026-08-20 | $61.70 | -3.91% | $63.79 | $64.06 | $61.70 | 957.30K |
| 2026-08-19 | $64.21 | -0.80% | $65.01 | $65.81 | $64.17 | 878.40K |
| 2026-08-18 | $64.73 | -0.64% | $65.02 | $66.35 | $64.73 | 756.10K |
| 2026-08-17 | $65.15 | -0.81% | $65.35 | $65.89 | $64.61 | 752.20K |
| 2026-08-14 | $65.68 | +0.60% | $65.21 | $65.96 | $64.97 | 645.90K |
| 2026-08-13 | $65.29 | +0.99% | $64.82 | $65.49 | $64.03 | 1.10M |
| 2026-08-12 | $64.65 | +1.54% | $63.73 | $64.75 | $63.21 | 695.10K |
| 2026-08-11 | $63.67 | +0.81% | $63.01 | $64.44 | $63.01 | 939.40K |
| 2026-08-10 | $63.16 | -2.76% | $63.21 | $63.73 | $62.71 | 1.16M |
| 2026-08-07 | $64.95 | -0.12% | $64.90 | $65.18 | $64.25 | 1.08M |
| 2026-08-06 | $65.03 | -0.79% | $65.77 | $65.81 | $64.92 | 1.19M |
| 2026-08-05 | $65.55 | +0.20% | $65.43 | $66.05 | $64.84 | 995.40K |
| 2026-08-04 | $65.42 | +1.14% | $64.67 | $65.75 | $64.53 | 761.40K |
| 2026-08-03 | $64.68 | +3.36% | $62.67 | $64.75 | $62.67 | 803.70K |
| 2026-07-31 | $62.58 | -1.29% | $63.40 | $63.55 | $62.28 | 847.10K |
| 2026-07-30 | $63.40 | +0.73% | $63.46 | $63.83 | $61.55 | 1.15M |
| 2026-07-29 | $62.94 | +1.12% | $61.14 | $64.65 | $61.14 | 1.70M |
| 2026-07-28 | $62.24 | +1.60% | $61.53 | $62.36 | $61.24 | 1.14M |
| 2026-07-27 | $61.26 | +2.54% | $60.19 | $61.50 | $60.18 | 1.29M |
| 2026-07-24 | $59.74 | +1.63% | $58.75 | $60.21 | $58.60 | 990.90K |
| 2026-07-23 | $58.78 | -1.74% | $59.01 | $59.36 | $58.16 | 970.80K |
| 2026-07-22 | $59.82 | -0.30% | $59.82 | $59.99 | $59.27 | 590.20K |
| 2026-07-21 | $60.00 | -0.33% | $60.36 | $60.67 | $59.34 | 978.20K |
| 2026-07-20 | $60.20 | -0.17% | $60.48 | $60.92 | $60.08 | 915.40K |
| 2026-07-17 | $60.30 | -1.55% | $60.27 | $60.79 | $59.60 | 977.50K |
| 2026-07-16 | $61.25 | +1.11% | $60.81 | $61.45 | $60.54 | 1.15M |
| 2026-07-15 | $60.58 | +1.03% | $60.50 | $60.85 | $59.86 | 937.50K |
| 2026-07-14 | $59.96 | +1.20% | $59.03 | $60.21 | $59.03 | 1.34M |
| 2026-07-13 | $59.25 | 0.00% | $59.66 | $60.10 | $58.44 | 903.00K |
| 2026-07-10 | $59.25 | +0.70% | $59.82 | $60.68 | $59.21 | 1.11M |
| 2026-07-09 | $58.84 | +2.78% | $57.50 | $59.39 | $57.50 | 1.49M |
| 2026-07-08 | $57.25 | -3.98% | $59.24 | $59.33 | $56.12 | 2.16M |
| 2026-07-07 | $59.62 | -0.77% | $60.25 | $60.71 | $59.53 | 770.10K |
| 2026-07-06 | $60.08 | +0.97% | $59.63 | $60.57 | $59.56 | 706.40K |
| 2026-07-02 | $59.50 | -1.47% | $60.67 | $61.19 | $58.71 | 923.70K |
| 2026-07-01 | $60.39 | -0.95% | $61.21 | $61.35 | $60.17 | 928.90K |
| 2026-06-30 | $60.97 | -2.21% | $62.24 | $62.55 | $60.86 | 1.18M |
| 2026-06-29 | $62.35 | +3.16% | $60.39 | $62.54 | $59.87 | 1.86M |
| 2026-06-26 | $60.44 | +0.92% | $59.59 | $60.73 | $59.02 | 2.06M |
| 2026-06-25 | $59.89 | +2.24% | $59.03 | $61.21 | $59.03 | 1.54M |
| 2026-06-24 | $58.58 | +0.86% | $58.18 | $59.52 | $58.16 | 1.17M |
| 2026-06-23 | $58.08 | -0.26% | $57.60 | $58.86 | $57.60 | 1.12M |
| 2026-06-22 | $58.23 | +0.09% | $58.04 | $58.83 | $58.04 | 1.15M |
| 2026-06-18 | $58.18 | +0.99% | $58.15 | $58.78 | $58.09 | 955.20K |
| 2026-06-17 | $57.61 | -0.28% | $57.75 | $59.57 | $57.28 | 911.40K |
| 2026-06-16 | $57.77 | +0.17% | $58.16 | $58.52 | $57.64 | 649.80K |
| 2026-06-15 | $57.67 | +1.69% | $57.51 | $58.65 | $57.47 | 829.70K |
| 2026-06-12 | $56.71 | -0.02% | $56.97 | $57.46 | $56.59 | 828.10K |
| 2026-06-11 | $56.72 | +4.04% | $54.71 | $56.75 | $54.28 | 1.22M |
| 2026-06-10 | $54.52 | -2.29% | $55.52 | $55.77 | $54.38 | 702.80K |
| 2026-06-09 | $55.80 | +3.22% | $54.87 | $56.40 | $54.23 | 905.40K |
| 2026-06-08 | $54.06 | -2.35% | $55.15 | $55.68 | $53.81 | 1.21M |
| 2026-06-05 | $55.36 | +0.14% | $55.36 | $55.59 | $54.89 | 782.10K |
| 2026-06-04 | $55.28 | +3.50% | $53.79 | $55.67 | $53.79 | 958.00K |
| 2026-06-03 | $53.41 | -2.04% | $53.83 | $54.19 | $53.33 | 1.02M |
| 2026-06-02 | $54.52 | -0.44% | $54.57 | $55.10 | $54.18 | 1.03M |
| 2026-06-01 | $54.76 | -0.99% | $54.80 | $55.18 | $53.80 | 1.02M |
| 2026-05-29 | $55.31 | +2.31% | $54.10 | $55.57 | $53.86 | 2.08M |
| 2026-05-28 | $54.06 | -0.41% | $53.97 | $54.45 | $53.60 | 923.00K |
| 2026-05-27 | $54.28 | +0.91% | $54.31 | $55.39 | $54.18 | 1.10M |
| 2026-05-26 | $53.79 | +0.58% | $53.64 | $54.26 | $53.30 | 1.14M |