OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	48.74	49.20	48.48	48.79	48.79	0.21%	812,138
Apr 24, 2025	46.79	48.89	46.51	48.69	48.69	4.48%	1,122,628
Apr 23, 2025	47.69	49.03	46.30	46.60	46.60	1.70%	1,373,400
Apr 22, 2025	44.61	46.00	44.22	45.82	45.82	4.97%	1,370,860
Apr 21, 2025	44.23	44.79	43.45	43.65	43.65	-1.71%	1,411,468
Apr 17, 2025	44.26	45.20	44.07	44.41	44.41	0.70%	1,010,399
Apr 16, 2025	44.21	45.29	43.35	44.10	44.10	-1.36%	1,319,763
Apr 15, 2025	44.21	45.27	44.19	44.71	44.71	1.29%	829,460
Apr 14, 2025	44.45	44.61	42.66	44.14	44.14	2.29%	1,334,759
Apr 11, 2025	42.73	43.43	41.40	43.15	43.15	0.30%	1,797,320
Apr 10, 2025	44.40	44.49	41.58	43.02	43.02	-5.78%	1,683,095
Apr 9, 2025	39.51	46.19	38.77	45.66	45.66	12.96%	2,430,348
Apr 8, 2025	43.89	44.15	39.64	40.42	40.42	-2.70%	1,549,881
Apr 7, 2025	39.00	42.93	38.00	41.54	41.54	1.24%	2,853,721
Apr 4, 2025	42.65	43.23	39.55	41.03	41.03	-8.29%	2,467,760
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