OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	52.82	53.62	52.82	53.62	53.62	-0.26%	-
Nov 28, 2025	53.14	53.76	53.14	53.76	53.76	1.40%	-
Nov 27, 2025	53.02	53.02	53.02	53.02	53.02	-0.82%	-
Nov 26, 2025	52.68	53.46	52.68	53.46	53.46	2.81%	-
Nov 25, 2025	51.50	52.00	51.50	52.00	52.00	2.89%	-
Nov 24, 2025	51.74	51.74	50.54	50.54	50.54	0.20%	-
Nov 21, 2025	49.78	50.44	49.78	50.44	50.44	-2.32%	-
Nov 20, 2025	51.18	51.64	51.18	51.64	51.64	3.92%	-
Nov 19, 2025	49.12	49.69	49.12	49.69	49.69	0.73%	-
Nov 18, 2025	48.76	49.33	48.76	49.33	49.33	-2.97%	-
Nov 17, 2025	50.72	50.84	50.72	50.84	50.84	0.75%	-
Nov 14, 2025	50.84	50.84	50.46	50.46	50.46	-2.62%	-
Nov 13, 2025	51.92	51.92	51.82	51.82	51.82	-1.26%	-
Nov 12, 2025	51.34	52.48	51.34	52.48	52.48	2.46%	-
Nov 11, 2025	51.54	51.54	51.22	51.22	51.22	0.04%	-
Nov 10, 2025	51.24	51.24	51.20	51.20	51.20	1.03%	-
Nov 7, 2025	51.40	51.40	50.68	50.68	49.77	-3.72%	-
Nov 6, 2025	52.46	52.64	52.46	52.64	51.70	0.69%	-
Nov 5, 2025	52.36	52.36	52.28	52.28	51.34	-0.95%	-
Nov 4, 2025	52.56	52.78	52.56	52.78	51.84	2.60%	-
Nov 3, 2025	50.94	51.44	50.94	51.44	50.52	6.39%	-
Oct 31, 2025	48.35	48.35	48.35	48.35	47.48	-0.43%	-
Oct 30, 2025	48.10	48.56	48.10	48.56	47.69	-0.72%	-
Oct 29, 2025	49.51	49.51	48.91	48.91	48.03	-0.79%	-
Oct 28, 2025	49.68	49.68	49.30	49.30	48.42	-0.12%	-
Oct 27, 2025	49.12	49.36	49.12	49.36	48.48	-0.68%	-
Oct 24, 2025	48.30	49.70	48.30	49.70	48.81	2.54%	-
Oct 23, 2025	47.79	48.47	47.66	48.47	47.60	-0.06%	300
Oct 22, 2025	48.39	48.50	48.39	48.50	47.63	2.32%	-
Oct 21, 2025	47.34	47.40	47.34	47.40	46.55	1.28%	-
Oct 20, 2025	46.20	46.80	46.20	46.80	45.96	0.39%	12
Oct 17, 2025	44.90	46.62	44.90	46.62	45.79	0.52%	-
Oct 16, 2025	46.93	46.93	46.38	46.38	45.55	-3.15%	-
Oct 15, 2025	47.80	47.89	47.80	47.89	47.03	3.26%	-
Oct 14, 2025	45.78	46.38	45.78	46.38	45.55	1.24%	-
Oct 13, 2025	44.91	45.81	44.91	45.81	44.99	-3.48%	-
Oct 10, 2025	47.21	47.46	47.21	47.46	46.61	1.06%	-
Oct 9, 2025	46.70	46.96	46.70	46.96	46.12	-1.16%	-
Oct 8, 2025	46.93	47.51	46.88	47.51	46.66	1.17%	43
Oct 7, 2025	47.02	47.02	46.96	46.96	46.12	-1.16%	-
Oct 6, 2025	47.63	47.63	47.51	47.51	46.66	-0.75%	-
Oct 3, 2025	47.87	47.87	47.87	47.87	47.01	-0.52%	-
Oct 2, 2025	47.22	48.12	47.22	48.12	47.26	-0.25%	-
Oct 1, 2025	47.46	48.24	47.46	48.24	47.38	-0.64%	-
Sep 30, 2025	48.71	48.71	48.55	48.55	47.68	-0.90%	-
Sep 29, 2025	49.67	49.67	48.99	48.99	48.11	-1.98%	-
Sep 26, 2025	49.98	49.98	49.98	49.98	49.09	-1.77%	-
Sep 25, 2025	50.88	50.88	50.88	50.88	49.97	-0.12%	-
Sep 24, 2025	50.94	50.94	50.94	50.94	50.03	0.08%	-
Sep 23, 2025	50.90	50.90	50.90	50.90	49.99	-1.01%	-