OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
41.03
-3.71 (-8.29%)
At close: Apr 4, 2025, 4:00 PM
40.54
-0.49 (-1.19%)
After-hours: Apr 4, 2025, 8:00 PM EDT
OneMain Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 4, 2025 | 42.65 | 43.23 | 39.55 | 41.03 | 41.03 | -8.29% | 2,467,296 |
Apr 3, 2025 | 46.86 | 47.30 | 44.61 | 44.74 | 44.74 | -11.55% | 2,810,081 |
Apr 2, 2025 | 48.32 | 51.41 | 48.28 | 50.58 | 50.58 | 3.08% | 969,418 |
Apr 1, 2025 | 48.51 | 49.58 | 48.22 | 49.07 | 49.07 | 0.39% | 927,756 |
Mar 31, 2025 | 47.61 | 49.40 | 46.85 | 48.88 | 48.88 | 0.99% | 922,285 |
Mar 28, 2025 | 50.12 | 50.78 | 48.05 | 48.40 | 48.40 | -4.14% | 1,149,299 |
Mar 27, 2025 | 50.72 | 51.23 | 50.16 | 50.49 | 50.49 | -1.23% | 723,818 |
Mar 26, 2025 | 51.78 | 52.79 | 50.80 | 51.12 | 51.12 | -0.78% | 768,559 |
Mar 25, 2025 | 52.50 | 53.43 | 51.41 | 51.52 | 51.52 | -2.55% | 1,343,873 |
Mar 24, 2025 | 51.49 | 52.91 | 51.14 | 52.87 | 52.87 | 4.86% | 2,128,548 |
Mar 21, 2025 | 49.61 | 50.82 | 49.31 | 50.42 | 50.42 | 0.82% | 1,884,428 |
Mar 20, 2025 | 49.31 | 50.76 | 49.31 | 50.01 | 50.01 | 0.28% | 966,949 |
Mar 19, 2025 | 48.54 | 50.43 | 48.20 | 49.87 | 49.87 | 3.17% | 962,495 |
Mar 18, 2025 | 48.68 | 48.90 | 48.23 | 48.34 | 48.34 | -0.51% | 1,223,028 |
Mar 17, 2025 | 48.39 | 49.22 | 48.20 | 48.59 | 48.59 | -0.08% | 1,102,566 |
Mar 14, 2025 | 46.03 | 48.78 | 45.81 | 48.63 | 48.63 | 7.23% | 1,666,704 |
Mar 13, 2025 | 46.71 | 46.79 | 45.05 | 45.35 | 45.35 | -1.99% | 868,290 |
Mar 12, 2025 | 46.75 | 46.99 | 45.82 | 46.27 | 46.27 | 0.70% | 1,313,593 |
Mar 11, 2025 | 46.09 | 47.44 | 45.48 | 45.95 | 45.95 | -1.39% | 3,117,749 |
Mar 10, 2025 | 47.95 | 48.20 | 46.00 | 46.60 | 46.60 | -4.84% | 1,814,553 |
Mar 7, 2025 | 49.31 | 49.87 | 47.24 | 48.97 | 48.97 | -0.71% | 1,178,213 |
Mar 6, 2025 | 49.35 | 50.50 | 48.77 | 49.32 | 49.32 | -1.81% | 879,108 |
Mar 5, 2025 | 50.14 | 50.74 | 49.25 | 50.23 | 50.23 | 0.72% | 756,596 |
Mar 4, 2025 | 50.98 | 51.76 | 48.43 | 49.87 | 49.87 | -4.02% | 1,745,105 |
Mar 3, 2025 | 53.72 | 54.06 | 51.52 | 51.96 | 51.96 | -3.31% | 995,772 |
Feb 28, 2025 | 52.85 | 53.79 | 52.76 | 53.74 | 53.74 | 1.61% | 575,807 |
Feb 27, 2025 | 53.26 | 53.84 | 52.71 | 52.89 | 52.89 | -0.32% | 476,558 |
Feb 26, 2025 | 52.90 | 53.51 | 52.70 | 53.06 | 53.06 | 0.91% | 499,122 |
Feb 25, 2025 | 53.42 | 53.86 | 52.04 | 52.58 | 52.58 | -0.87% | 618,832 |
Feb 24, 2025 | 54.25 | 54.40 | 52.58 | 53.04 | 53.04 | -2.09% | 914,230 |
Feb 21, 2025 | 56.09 | 56.28 | 54.05 | 54.17 | 54.17 | -3.27% | 856,289 |
Feb 20, 2025 | 56.98 | 57.21 | 54.85 | 56.00 | 56.00 | -1.91% | 879,621 |
Feb 19, 2025 | 57.02 | 57.47 | 56.78 | 57.09 | 57.09 | -1.04% | 706,885 |
Feb 18, 2025 | 57.22 | 57.79 | 56.35 | 57.69 | 57.69 | 1.28% | 1,077,121 |
Feb 14, 2025 | 55.44 | 57.08 | 55.43 | 56.96 | 56.96 | 3.17% | 790,187 |
Feb 13, 2025 | 55.09 | 55.43 | 54.45 | 55.21 | 55.21 | 0.71% | 536,901 |
Feb 12, 2025 | 55.29 | 55.32 | 54.14 | 54.82 | 54.82 | -3.33% | 742,805 |
Feb 11, 2025 | 55.28 | 57.01 | 55.28 | 56.71 | 55.65 | 1.67% | 886,528 |
Feb 10, 2025 | 56.81 | 56.86 | 55.46 | 55.78 | 54.74 | -1.33% | 949,212 |
Feb 7, 2025 | 57.01 | 57.10 | 56.46 | 56.53 | 55.48 | -0.51% | 595,387 |
Feb 6, 2025 | 57.41 | 57.52 | 56.47 | 56.82 | 55.76 | 0.07% | 735,500 |
Feb 5, 2025 | 55.69 | 56.86 | 54.65 | 56.78 | 55.72 | 3.41% | 986,843 |
Feb 4, 2025 | 54.45 | 56.04 | 54.45 | 54.91 | 53.89 | 0.66% | 963,368 |
Feb 3, 2025 | 53.56 | 54.90 | 53.30 | 54.55 | 53.53 | -1.78% | 1,735,162 |
Jan 31, 2025 | 55.50 | 56.86 | 54.45 | 55.54 | 54.51 | -3.22% | 2,525,709 |
Jan 30, 2025 | 57.66 | 58.07 | 56.95 | 57.39 | 56.32 | 0.68% | 1,280,673 |
Jan 29, 2025 | 57.75 | 58.68 | 56.40 | 57.00 | 55.94 | -1.83% | 1,713,331 |
Jan 28, 2025 | 57.80 | 58.90 | 57.08 | 58.06 | 56.98 | 0.76% | 1,772,462 |
Jan 27, 2025 | 57.24 | 58.06 | 57.10 | 57.62 | 56.55 | 0.02% | 1,482,585 |
Jan 24, 2025 | 57.81 | 58.11 | 57.40 | 57.61 | 56.54 | -0.60% | 688,091 |