OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.62	54.62	54.62	54.62	54.62	0.66%	-
Jan 29, 2026	53.86	54.26	53.86	54.26	54.26	-0.55%	-
Jan 28, 2026	54.06	54.56	54.06	54.56	54.56	2.21%	-
Jan 27, 2026	54.86	54.86	53.38	53.38	53.38	-1.29%	-
Jan 26, 2026	54.02	54.08	54.02	54.08	54.08	0.90%	-
Jan 23, 2026	55.28	55.28	53.60	53.60	53.60	-1.90%	50
Jan 22, 2026	54.44	54.64	54.44	54.64	54.64	1.37%	-
Jan 21, 2026	53.82	53.90	53.82	53.90	53.90	-0.19%	-
Jan 20, 2026	54.30	54.30	54.00	54.00	54.00	-2.49%	-
Jan 19, 2026	55.38	55.38	55.38	55.38	55.38	-1.00%	-
Jan 16, 2026	55.70	55.94	55.70	55.94	55.94	-0.78%	-
Jan 15, 2026	56.34	56.38	56.34	56.38	56.38	1.59%	-
Jan 14, 2026	56.44	56.44	55.50	55.50	55.50	-1.10%	-
Jan 13, 2026	56.66	56.66	56.12	56.12	56.12	-2.09%	-
Jan 12, 2026	60.04	60.04	57.32	57.32	57.32	-6.31%	-
Jan 9, 2026	60.40	61.18	60.40	61.18	61.18	0.96%	-
Jan 8, 2026	59.62	60.60	59.62	60.60	60.60	0.80%	-
Jan 7, 2026	60.62	60.62	60.12	60.12	60.12	0.57%	-
Jan 6, 2026	59.34	59.78	59.34	59.78	59.78	-0.37%	-
Jan 5, 2026	58.74	60.00	58.74	60.00	60.00	4.38%	-
Jan 2, 2026	57.30	57.48	57.30	57.48	57.48	-0.59%	-
Dec 30, 2025	57.82	57.82	57.82	57.82	57.82	-0.34%	-
Dec 29, 2025	58.02	58.02	58.02	58.02	58.02	-0.41%	-
Dec 23, 2025	58.26	58.26	58.26	58.26	58.26	0.55%	-
Dec 22, 2025	57.94	57.94	57.94	57.94	57.94	0.31%	-
Dec 19, 2025	57.76	57.76	57.76	57.76	57.76	0.59%	-
Dec 18, 2025	57.42	57.42	57.42	57.42	57.42	-	-
Dec 17, 2025	57.42	57.42	57.42	57.42	57.42	1.45%	-
Dec 16, 2025	56.60	56.60	56.60	56.60	56.60	-3.08%	-
Dec 15, 2025	58.40	58.40	58.40	58.40	58.40	-1.05%	-
Dec 12, 2025	59.02	59.02	59.02	59.02	59.02	1.13%	-
Dec 11, 2025	56.90	58.36	56.90	58.36	58.36	3.92%	-
Dec 10, 2025	55.02	56.16	55.02	56.16	56.16	2.26%	-
Dec 9, 2025	54.88	54.92	54.88	54.92	54.92	-0.22%	-
Dec 8, 2025	55.06	55.06	55.04	55.04	55.04	-0.76%	-
Dec 5, 2025	55.36	55.46	55.36	55.46	55.46	0.58%	-
Dec 4, 2025	55.26	55.26	55.14	55.14	55.14	0.92%	-
Dec 3, 2025	53.84	54.64	53.84	54.64	54.64	1.67%	-
Dec 2, 2025	53.26	53.74	53.26	53.74	53.74	0.22%	-
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%	-