OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.65	48.65	47.60	47.60	47.60	0.49%	-
Feb 19, 2026	47.85	47.85	47.37	47.37	47.37	-0.19%	-
Feb 18, 2026	47.33	47.46	47.33	47.46	47.46	0.15%	-
Feb 17, 2026	47.31	47.39	47.31	47.39	47.39	-0.63%	-
Feb 16, 2026	47.69	47.69	47.69	47.69	46.80	0.29%	-
Feb 13, 2026	47.70	47.70	47.55	47.55	46.67	-5.92%	-
Feb 12, 2026	50.38	50.54	50.38	50.54	49.60	-0.90%	-
Feb 11, 2026	51.58	51.58	51.00	51.00	50.05	-2.56%	-
Feb 10, 2026	51.74	52.34	51.74	52.34	51.37	1.08%	-
Feb 9, 2026	51.70	51.78	51.70	51.78	50.82	0.82%	-
Feb 6, 2026	52.38	52.38	51.36	51.36	50.41	-1.31%	-
Feb 5, 2026	53.18	53.18	52.04	52.04	51.07	-2.66%	-
Feb 4, 2026	53.90	53.90	53.46	53.46	52.47	-2.37%	-
Feb 3, 2026	54.98	54.98	54.76	54.76	53.74	0.15%	-
Feb 2, 2026	54.42	54.68	54.42	54.68	53.66	0.11%	-
Jan 30, 2026	54.62	54.62	54.62	54.62	53.61	0.66%	-
Jan 29, 2026	53.86	54.26	53.86	54.26	53.25	-0.55%	-
Jan 28, 2026	54.06	54.56	54.06	54.56	53.55	2.21%	-
Jan 27, 2026	54.86	54.86	53.38	53.38	52.39	-1.29%	-
Jan 26, 2026	54.02	54.08	54.02	54.08	53.08	0.90%	-
Jan 23, 2026	55.28	55.28	53.60	53.60	52.60	-1.90%	50
Jan 22, 2026	54.44	54.64	54.44	54.64	53.63	1.37%	-
Jan 21, 2026	53.82	53.90	53.82	53.90	52.90	-0.19%	-
Jan 20, 2026	54.30	54.30	54.00	54.00	53.00	-2.49%	-
Jan 19, 2026	55.38	55.38	55.38	55.38	54.35	-1.00%	-
Jan 16, 2026	55.70	55.94	55.70	55.94	54.90	-0.78%	-
Jan 15, 2026	56.34	56.38	56.34	56.38	55.33	1.59%	-
Jan 14, 2026	56.44	56.44	55.50	55.50	54.47	-1.10%	-
Jan 13, 2026	56.66	56.66	56.12	56.12	55.08	-2.09%	-
Jan 12, 2026	60.04	60.04	57.32	57.32	56.26	-6.31%	-
Jan 9, 2026	60.40	61.18	60.40	61.18	60.04	0.96%	-
Jan 8, 2026	59.62	60.60	59.62	60.60	59.47	0.80%	-
Jan 7, 2026	60.62	60.62	60.12	60.12	59.00	0.57%	-
Jan 6, 2026	59.34	59.78	59.34	59.78	58.67	-0.37%	-
Jan 5, 2026	58.74	60.00	58.74	60.00	58.89	4.38%	-
Jan 2, 2026	57.30	57.48	57.30	57.48	56.41	-0.59%	-
Dec 30, 2025	57.82	57.82	57.82	57.82	56.75	-0.34%	-
Dec 29, 2025	58.02	58.02	58.02	58.02	56.94	-0.41%	-
Dec 23, 2025	58.26	58.26	58.26	58.26	57.18	0.55%	-
Dec 22, 2025	57.94	57.94	57.94	57.94	56.86	0.31%	-
Dec 19, 2025	57.76	57.76	57.76	57.76	56.69	0.59%	-
Dec 18, 2025	57.42	57.42	57.42	57.42	56.35	-	-
Dec 17, 2025	57.42	57.42	57.42	57.42	56.35	1.45%	-
Dec 16, 2025	56.60	56.60	56.60	56.60	55.55	-3.08%	-
Dec 15, 2025	58.40	58.40	58.40	58.40	57.32	-1.05%	-
Dec 12, 2025	59.02	59.02	59.02	59.02	57.92	1.13%	-
Dec 11, 2025	56.90	58.36	56.90	58.36	57.28	3.92%	-
Dec 10, 2025	55.02	56.16	55.02	56.16	55.12	2.26%	-
Dec 9, 2025	54.88	54.92	54.88	54.92	53.90	-0.22%	-
Dec 8, 2025	55.06	55.06	55.04	55.04	54.02	-0.76%	-