OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
56.32
+0.47 (0.84%)
Oct 23, 2025, 10:34 AM EDT - Market open

OneMain Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202556.1956.5855.8956.51-1.18%129,480
Oct 22, 202556.9057.2755.6755.8555.85-1.20%879,592
Oct 21, 202555.5757.0855.3856.5356.531.89%1,410,075
Oct 20, 202554.6556.1054.3955.4855.482.49%976,553
Oct 17, 202553.6854.6853.3254.1354.131.61%719,285
Oct 16, 202554.9555.1552.9653.2753.27-3.29%866,871
Oct 15, 202556.4056.7454.8755.0855.08-1.33%878,174
Oct 14, 202552.6756.7452.6755.8255.824.81%1,187,951
Oct 13, 202552.6653.5552.5053.2653.262.13%822,297
Oct 10, 202555.1755.4852.0952.1552.15-5.10%1,208,802
Oct 9, 202554.7655.1754.3454.9554.950.53%1,314,800
Oct 8, 202555.0755.7054.5254.6654.66-0.42%1,575,441
Oct 7, 202554.6555.1954.2654.8954.89-1.06%1,568,114
Oct 6, 202556.2956.7354.9255.4855.48-1.26%1,170,720
Oct 3, 202556.4156.7256.0856.1956.19-0.35%1,152,284
Oct 2, 202556.0056.7055.7156.3956.391.04%1,644,596
Oct 1, 202556.4057.2155.7555.8155.81-1.15%1,750,540
Sep 30, 202557.6257.7054.9656.4656.46-2.00%1,456,531
Sep 29, 202558.5558.7256.9057.6157.61-1.59%1,237,845
Sep 26, 202559.2559.4458.2358.5458.54-0.41%1,003,709
Sep 25, 202559.3459.5958.4258.7858.78-2.25%1,018,594
Sep 24, 202560.5660.9559.8660.1360.13-0.46%706,151
Sep 23, 202560.5061.8760.1360.4160.41-0.07%1,010,775
Sep 22, 202560.5260.9460.2760.4560.45-0.62%633,194
Sep 19, 202561.5261.6160.6060.8360.83-1.23%1,309,774
Sep 18, 202560.9761.9460.6461.5961.591.84%783,784
Sep 17, 202560.6162.2559.8560.4860.48-0.10%852,684
Sep 16, 202561.5861.8460.1360.5460.54-1.46%882,235
Sep 15, 202560.8761.5460.6561.4461.441.42%895,552
Sep 12, 202561.6261.6260.5360.5860.58-1.91%611,310
Sep 11, 202561.0161.8860.5761.7661.761.65%564,778
Sep 10, 202560.6561.5260.3260.7660.76-0.15%645,752
Sep 9, 202560.8761.2860.6060.8560.85-0.46%650,528
Sep 8, 202561.4961.5560.4661.1361.13-0.60%706,043
Sep 5, 202562.6463.2560.7661.5061.50-1.77%874,950
Sep 4, 202562.4162.8461.7462.6162.610.94%706,598
Sep 3, 202561.1062.1460.9162.0362.031.51%1,088,974
Sep 2, 202560.9861.1159.9061.1161.11-1.21%629,535
Aug 29, 202561.6561.9961.1061.8661.860.44%642,587
Aug 28, 202561.7162.0261.2261.5961.590.37%853,555
Aug 27, 202561.1061.8161.0361.3661.360.34%901,352
Aug 26, 202560.1461.2060.0661.1561.151.61%873,175
Aug 25, 202560.1760.7560.0660.1860.180.02%837,154
Aug 22, 202557.7560.4157.7360.1760.174.94%1,040,399
Aug 21, 202557.7558.2657.2157.3457.34-1.27%980,087
Aug 20, 202558.0258.5257.5058.0858.08-0.24%771,891
Aug 19, 202558.0658.6257.8458.2258.220.09%929,591
Aug 18, 202557.2258.2657.0958.1758.171.57%946,846
Aug 15, 202558.5758.5757.2057.2757.27-2.09%619,783
Aug 14, 202557.4458.5557.1058.4958.490.91%658,527