OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
55.81
-0.65 (-1.15%)
At close: Oct 1, 2025, 4:00 PM EDT
57.00
+1.19 (2.13%)
After-hours: Oct 1, 2025, 6:23 PM EDT
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 56.40 | 57.21 | 55.75 | 55.81 | - | -1.15% | 1,750,163 |
| Sep 30, 2025 | 57.62 | 57.70 | 54.96 | 56.46 | 56.46 | -2.00% | 1,456,531 |
| Sep 29, 2025 | 58.55 | 58.72 | 56.90 | 57.61 | 57.61 | -1.59% | 1,237,845 |
| Sep 26, 2025 | 59.25 | 59.44 | 58.23 | 58.54 | 58.54 | -0.41% | 1,003,709 |
| Sep 25, 2025 | 59.34 | 59.59 | 58.42 | 58.78 | 58.78 | -2.25% | 1,018,594 |
| Sep 24, 2025 | 60.56 | 60.95 | 59.86 | 60.13 | 60.13 | -0.46% | 706,151 |
| Sep 23, 2025 | 60.50 | 61.87 | 60.13 | 60.41 | 60.41 | -0.07% | 1,010,775 |
| Sep 22, 2025 | 60.52 | 60.94 | 60.27 | 60.45 | 60.45 | -0.62% | 633,194 |
| Sep 19, 2025 | 61.52 | 61.61 | 60.60 | 60.83 | 60.83 | -1.23% | 1,309,774 |
| Sep 18, 2025 | 60.97 | 61.94 | 60.64 | 61.59 | 61.59 | 1.84% | 783,784 |
| Sep 17, 2025 | 60.61 | 62.25 | 59.85 | 60.48 | 60.48 | -0.10% | 852,684 |
| Sep 16, 2025 | 61.58 | 61.84 | 60.13 | 60.54 | 60.54 | -1.46% | 882,235 |
| Sep 15, 2025 | 60.87 | 61.54 | 60.65 | 61.44 | 61.44 | 1.42% | 895,552 |
| Sep 12, 2025 | 61.62 | 61.62 | 60.53 | 60.58 | 60.58 | -1.91% | 611,310 |
| Sep 11, 2025 | 61.01 | 61.88 | 60.57 | 61.76 | 61.76 | 1.65% | 564,778 |
| Sep 10, 2025 | 60.65 | 61.52 | 60.32 | 60.76 | 60.76 | -0.15% | 645,752 |
| Sep 9, 2025 | 60.87 | 61.28 | 60.60 | 60.85 | 60.85 | -0.46% | 650,528 |
| Sep 8, 2025 | 61.49 | 61.55 | 60.46 | 61.13 | 61.13 | -0.60% | 706,043 |
| Sep 5, 2025 | 62.64 | 63.25 | 60.76 | 61.50 | 61.50 | -1.77% | 874,950 |
| Sep 4, 2025 | 62.41 | 62.84 | 61.74 | 62.61 | 62.61 | 0.94% | 706,598 |
| Sep 3, 2025 | 61.10 | 62.14 | 60.91 | 62.03 | 62.03 | 1.51% | 1,088,974 |
| Sep 2, 2025 | 60.98 | 61.11 | 59.90 | 61.11 | 61.11 | -1.21% | 629,535 |
| Aug 29, 2025 | 61.65 | 61.99 | 61.10 | 61.86 | 61.86 | 0.44% | 642,587 |
| Aug 28, 2025 | 61.71 | 62.02 | 61.22 | 61.59 | 61.59 | 0.37% | 853,555 |
| Aug 27, 2025 | 61.10 | 61.81 | 61.03 | 61.36 | 61.36 | 0.34% | 901,352 |
| Aug 26, 2025 | 60.14 | 61.20 | 60.06 | 61.15 | 61.15 | 1.61% | 873,175 |
| Aug 25, 2025 | 60.17 | 60.75 | 60.06 | 60.18 | 60.18 | 0.02% | 837,154 |
| Aug 22, 2025 | 57.75 | 60.41 | 57.73 | 60.17 | 60.17 | 4.94% | 1,040,399 |
| Aug 21, 2025 | 57.75 | 58.26 | 57.21 | 57.34 | 57.34 | -1.27% | 980,087 |
| Aug 20, 2025 | 58.02 | 58.52 | 57.50 | 58.08 | 58.08 | -0.24% | 771,891 |
| Aug 19, 2025 | 58.06 | 58.62 | 57.84 | 58.22 | 58.22 | 0.09% | 929,591 |
| Aug 18, 2025 | 57.22 | 58.26 | 57.09 | 58.17 | 58.17 | 1.57% | 946,846 |
| Aug 15, 2025 | 58.57 | 58.57 | 57.20 | 57.27 | 57.27 | -2.09% | 619,783 |
| Aug 14, 2025 | 57.44 | 58.55 | 57.10 | 58.49 | 58.49 | 0.91% | 658,527 |
| Aug 13, 2025 | 57.46 | 58.01 | 57.22 | 57.96 | 57.96 | 1.31% | 670,687 |
| Aug 12, 2025 | 56.09 | 57.32 | 56.09 | 57.21 | 57.21 | 2.82% | 772,460 |
| Aug 11, 2025 | 56.05 | 56.24 | 55.42 | 55.64 | 55.64 | -0.34% | 559,479 |
| Aug 8, 2025 | 56.07 | 56.27 | 55.34 | 55.83 | 55.83 | 0.40% | 472,367 |
| Aug 7, 2025 | 57.00 | 57.05 | 55.34 | 55.61 | 55.61 | -1.44% | 727,473 |
| Aug 6, 2025 | 56.43 | 56.49 | 55.84 | 56.42 | 56.42 | 0.37% | 782,501 |
| Aug 5, 2025 | 56.19 | 56.44 | 55.21 | 56.21 | 56.21 | 0.66% | 847,934 |
| Aug 4, 2025 | 55.93 | 56.00 | 55.31 | 55.84 | 55.84 | -1.15% | 998,136 |
| Aug 1, 2025 | 56.50 | 57.07 | 55.26 | 56.49 | 55.46 | -2.25% | 1,820,489 |
| Jul 31, 2025 | 57.89 | 58.40 | 57.48 | 57.79 | 56.73 | 0.21% | 1,307,226 |
| Jul 30, 2025 | 58.48 | 58.72 | 57.17 | 57.67 | 56.62 | -1.06% | 1,371,397 |
| Jul 29, 2025 | 59.64 | 59.99 | 58.24 | 58.29 | 57.22 | -1.52% | 987,420 |
| Jul 28, 2025 | 59.57 | 59.70 | 58.52 | 59.19 | 58.11 | -0.34% | 900,751 |
| Jul 25, 2025 | 58.61 | 60.33 | 56.90 | 59.39 | 58.30 | 1.30% | 1,930,958 |
| Jul 24, 2025 | 58.92 | 59.45 | 58.30 | 58.63 | 57.56 | -0.63% | 2,003,513 |
| Jul 23, 2025 | 58.25 | 59.70 | 57.97 | 59.00 | 57.92 | 2.15% | 1,065,160 |