OneMain Holdings, Inc. Common Stock (OMF)

Last Price56.09

Change-0.74 (-1.30%)

NYSE · Last Trade: Nov 8th, 11:20 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For OneMain Holdings, Inc. Common Stock (OMF)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	56.24	57.05	55.99	56.09	947,112	55.04
11/05/2026	58.96	59.41	56.13	56.83	790,188	55.77
11/04/2026	58.08	58.75	55.81	57.97	1,210,219	56.88
11/03/2026	57.50	57.79	56.55	56.58	1,082,606	55.52
11/02/2026	56.68	57.63	56.42	57.33	1,388,186	56.26
10/30/2026	56.56	58.38	56.22	56.55	1,294,689	55.49
10/29/2026	58.50	59.54	58.13	59.34	1,291,046	58.23
10/28/2026	57.29	57.83	56.95	57.65	912,958	56.57
10/27/2026	57.04	57.54	56.30	56.88	769,485	55.82
10/26/2026	56.03	56.86	56.03	56.36	1,326,495	55.30
10/23/2026	56.08	56.33	55.39	55.72	636,820	54.68
10/22/2026	56.38	57.13	56.35	57.11	755,105	56.04
10/21/2026	56.54	57.28	56.10	56.83	724,743	55.77
10/20/2026	55.76	56.94	55.75	56.02	1,040,609	54.97
10/19/2026	55.83	56.27	55.42	55.84	783,761	54.79
10/16/2026	55.42	57.15	55.42	55.95	677,493	54.90
10/15/2026	55.09	55.98	54.53	55.79	1,137,121	54.75
10/14/2026	55.34	55.63	54.03	54.64	946,228	53.62
10/13/2026	56.39	56.64	55.45	56.08	814,948	55.03
10/12/2026	55.67	56.17	55.34	55.94	931,951	54.89
10/09/2026	56.30	56.40	55.65	56.07	745,829	55.02
10/08/2026	55.50	56.58	55.40	56.42	978,821	55.36
10/07/2026	55.58	56.10	55.30	56.07	723,816	55.02
10/06/2026	56.52	56.52	55.95	56.18	703,823	55.13
10/05/2026	56.00	56.59	55.35	56.24	929,754	55.19
10/02/2026	56.34	56.92	55.91	56.02	851,211	54.97
10/01/2026	55.00	55.90	54.15	55.87	1,002,535	54.82
9/30/2026	56.35	56.40	55.23	55.39	1,082,481	54.35
9/29/2026	56.38	56.81	55.79	56.35	847,314	55.30
9/28/2026	56.81	56.91	55.98	56.23	765,385	55.18
9/25/2026	56.83	57.58	56.06	57.36	732,705	56.29
9/24/2026	57.41	57.76	56.34	56.67	1,231,683	55.61
9/23/2026	58.20	58.56	57.05	57.25	1,675,366	56.18
9/22/2026	61.19	61.69	58.90	59.08	1,226,372	57.97
9/21/2026	61.42	61.47	60.31	60.44	835,385	59.31
9/18/2026	60.84	60.84	60.10	60.81	1,263,076	59.67
9/17/2026	61.53	61.63	60.75	60.94	705,667	59.80
9/16/2026	61.43	62.00	59.97	60.57	814,904	59.44
9/15/2026	62.66	62.82	60.88	61.53	700,745	60.38
9/14/2026	62.31	63.23	62.30	63.20	700,758	62.02
9/11/2026	62.99	63.28	62.06	62.75	716,903	61.58
9/10/2026	62.66	62.95	61.63	62.06	1,164,642	60.90
9/09/2026	63.20	63.27	62.45	62.59	825,988	61.42
9/08/2026	64.21	64.42	63.21	63.31	1,374,416	62.12
9/04/2026	64.10	65.35	64.07	64.63	580,688	63.42
9/03/2026	63.84	64.69	63.60	64.58	878,159	63.37
9/02/2026	61.74	63.58	61.74	63.14	855,425	61.96
9/01/2026	61.99	62.72	61.00	61.11	946,040	59.97
8/31/2026	62.57	62.85	62.18	62.46	1,577,836	61.29
8/28/2026	63.92	64.60	62.83	62.84	800,128	61.66
8/27/2026	63.07	64.24	62.84	63.89	815,104	62.69
8/26/2026	63.10	63.77	62.82	63.13	748,018	61.95
8/25/2026	63.22	63.46	62.25	63.23	464,918	62.05
8/24/2026	63.38	64.23	62.80	62.89	843,261	61.71
8/21/2026	62.23	63.43	62.23	63.19	590,306	62.01
8/20/2026	63.79	64.06	61.70	61.70	957,334	60.55
8/19/2026	65.01	65.81	64.17	64.21	878,386	63.01
8/18/2026	65.02	66.35	64.73	64.73	756,116	63.52
8/17/2026	65.35	65.89	64.61	65.15	752,204	63.93
8/14/2026	65.21	65.95	64.97	65.68	645,925	64.45
8/13/2026	64.82	65.49	64.03	65.29	1,095,190	64.07
8/12/2026	63.73	64.75	63.21	64.65	702,948	63.44
8/11/2026	63.01	64.44	63.01	63.67	939,410	62.48
8/10/2026	63.21	63.73	62.71	63.16	1,159,379	61.98