OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.72	55.09	54.25	54.96	54.96	0.81%	589,322
Nov 19, 2024	54.29	55.07	54.13	54.52	54.52	-0.96%	749,838
Nov 18, 2024	55.44	55.51	54.84	55.05	55.05	-0.79%	993,302
Nov 15, 2024	55.18	55.66	54.60	55.49	55.49	1.31%	991,176
Nov 14, 2024	54.89	55.44	54.35	54.77	54.77	0.24%	1,084,854
Nov 13, 2024	54.57	54.94	53.95	54.64	54.64	0.96%	1,226,400
Nov 12, 2024	54.17	54.59	53.66	54.12	54.12	-3.03%	1,539,815
Nov 11, 2024	55.98	56.28	55.26	55.81	54.76	1.45%	1,399,395
Nov 8, 2024	54.42	55.40	54.30	55.01	53.97	1.44%	2,006,404
Nov 7, 2024	53.77	55.23	53.50	54.23	53.21	-0.44%	1,400,589
Nov 6, 2024	54.90	54.90	52.96	54.47	53.44	6.43%	2,226,305
Nov 5, 2024	50.13	51.27	50.13	51.18	50.22	2.09%	879,592
Nov 4, 2024	49.79	50.98	49.79	50.13	49.19	0.70%	890,180
Nov 1, 2024	50.08	50.55	49.53	49.78	48.84	0.22%	1,037,100
Oct 31, 2024	52.76	52.76	49.62	49.67	48.73	-4.33%	1,715,566
Oct 30, 2024	49.00	53.13	48.94	51.92	50.94	9.35%	3,688,553
Oct 29, 2024	47.75	48.19	47.39	47.48	46.59	-1.29%	1,571,882
Oct 28, 2024	46.60	48.11	46.47	48.10	47.19	3.51%	1,201,067
Oct 25, 2024	47.06	47.34	46.18	46.47	45.59	-0.06%	742,628
Oct 24, 2024	46.23	46.95	45.95	46.50	45.62	0.93%	759,162
Oct 23, 2024	47.12	47.12	45.66	46.07	45.20	-2.08%	780,288
Oct 22, 2024	46.52	47.08	46.26	47.05	46.16	0.94%	622,145
Oct 21, 2024	47.53	48.00	46.57	46.61	45.73	-2.14%	827,395
Oct 18, 2024	47.65	47.71	46.86	47.63	46.73	-0.25%	986,420
Oct 17, 2024	48.15	48.30	47.52	47.75	46.85	-0.58%	513,116
Oct 16, 2024	47.45	48.18	47.18	48.03	47.12	2.89%	1,028,071
Oct 15, 2024	46.50	47.77	46.23	46.68	45.80	0.71%	1,001,131
Oct 14, 2024	46.13	46.56	45.81	46.35	45.48	0.37%	859,925
Oct 11, 2024	45.75	46.75	45.75	46.18	45.31	1.21%	868,026
Oct 10, 2024	45.52	46.18	45.35	45.63	44.77	-0.70%	711,902
Oct 9, 2024	45.82	46.31	45.77	45.95	45.08	0.39%	772,844
Oct 8, 2024	46.29	46.42	45.64	45.77	44.91	-2.60%	1,064,108
Oct 7, 2024	46.50	47.08	46.32	46.99	46.10	-0.13%	675,641
Oct 4, 2024	46.59	47.10	46.34	47.05	46.16	3.79%	1,222,478
Oct 3, 2024	44.81	45.47	44.50	45.33	44.48	0.13%	825,748
Oct 2, 2024	45.76	46.61	44.78	45.27	44.42	-0.96%	1,038,584
Oct 1, 2024	46.35	46.60	45.62	45.71	44.85	-2.89%	1,687,924
Sep 30, 2024	46.71	47.17	46.19	47.07	46.18	0.47%	1,238,424
Sep 27, 2024	46.91	47.21	46.41	46.85	45.97	0.77%	673,209
Sep 26, 2024	45.37	46.67	45.00	46.49	45.61	3.33%	1,279,842
Sep 25, 2024	45.82	45.85	44.77	44.99	44.14	-2.00%	1,339,697
Sep 24, 2024	48.55	48.66	45.73	45.91	45.04	-5.01%	1,816,330
Sep 23, 2024	49.29	49.85	48.30	48.33	47.42	-1.55%	703,752
Sep 20, 2024	49.87	49.95	48.65	49.09	48.16	-2.11%	1,362,058
Sep 19, 2024	49.36	50.26	48.67	50.15	49.20	3.92%	1,356,682
Sep 18, 2024	48.56	49.07	47.83	48.26	47.35	-0.56%	1,450,765
Sep 17, 2024	47.25	48.56	47.25	48.53	47.62	3.21%	1,182,822
Sep 16, 2024	46.00	47.21	45.79	47.02	46.13	2.71%	1,383,458
Sep 13, 2024	45.00	45.80	44.85	45.78	44.92	3.13%	1,135,591
Sep 12, 2024	44.14	45.04	44.11	44.39	43.55	1.12%	1,217,157
Sep 11, 2024	42.87	44.35	41.94	43.90	43.07	1.46%	1,922,536
Sep 10, 2024	43.54	44.09	41.70	43.27	42.45	-1.57%	2,970,493
Sep 9, 2024	44.73	44.86	43.43	43.96	43.13	-1.01%	1,792,011
Sep 6, 2024	47.54	48.16	44.28	44.41	43.57	-6.58%	1,699,703
Sep 5, 2024	48.38	48.45	47.34	47.54	46.64	-0.96%	537,235
Sep 4, 2024	48.59	48.96	47.83	48.00	47.10	-1.03%	550,892
Sep 3, 2024	48.98	49.40	48.30	48.50	47.59	-1.84%	613,964
Aug 30, 2024	49.04	49.55	48.92	49.41	48.48	1.23%	829,897
Aug 29, 2024	50.00	50.00	48.74	48.81	47.89	-1.89%	879,735
Aug 28, 2024	48.50	49.84	48.50	49.75	48.81	1.90%	817,488
Aug 27, 2024	48.81	49.06	48.58	48.82	47.90	-0.12%	525,734
Aug 26, 2024	49.06	49.29	48.62	48.88	47.96	0.14%	770,644
Aug 23, 2024	47.46	48.93	47.29	48.81	47.89	3.24%	681,337
Aug 22, 2024	47.27	47.46	46.85	47.28	46.39	0.11%	342,039
Aug 21, 2024	47.22	47.35	46.81	47.23	46.34	0.36%	688,205
Aug 20, 2024	47.00	47.46	46.65	47.06	46.17	-0.65%	586,674
Aug 19, 2024	46.61	47.44	46.50	47.37	46.48	1.70%	571,541
Aug 16, 2024	45.95	47.28	45.91	46.58	45.70	0.95%	813,058
Aug 15, 2024	46.09	46.54	45.75	46.14	45.27	1.50%	1,054,851
Aug 14, 2024	45.75	45.81	44.67	45.46	44.60	-0.26%	907,023
Aug 13, 2024	44.80	45.65	44.56	45.58	44.72	2.66%	696,896
Aug 12, 2024	45.44	45.52	44.29	44.40	43.56	-4.06%	696,619
Aug 9, 2024	45.99	46.52	45.76	46.28	44.37	1.03%	935,463
Aug 8, 2024	45.55	46.04	45.26	45.81	43.92	2.00%	808,004
Aug 7, 2024	46.39	46.68	44.72	44.91	43.06	-1.12%	1,270,734
Aug 6, 2024	44.56	45.89	44.56	45.42	43.54	2.37%	1,097,741
Aug 5, 2024	42.85	44.89	42.29	44.37	42.54	-1.14%	1,495,990
Aug 2, 2024	47.55	47.67	44.77	44.88	43.03	-7.58%	2,000,434
Aug 1, 2024	51.79	52.67	48.41	48.56	46.55	-7.08%	1,541,127
Jul 31, 2024	53.01	54.94	51.61	52.26	50.10	-1.66%	2,562,270
Jul 30, 2024	52.53	53.39	52.38	53.14	50.95	1.64%	1,382,454
Jul 29, 2024	53.24	53.30	51.99	52.28	50.12	-1.53%	672,933
Jul 26, 2024	53.05	53.50	52.75	53.09	50.90	1.22%	513,561
Jul 25, 2024	51.57	53.21	51.36	52.45	50.28	1.88%	728,124
Jul 24, 2024	51.96	52.44	51.43	51.48	49.35	-1.10%	737,581
Jul 23, 2024	51.24	52.18	50.85	52.05	49.90	1.19%	789,203
Jul 22, 2024	51.24	51.48	50.50	51.44	49.32	0.57%	502,014
Jul 19, 2024	51.51	51.59	51.01	51.15	49.04	-0.66%	476,387
Jul 18, 2024	52.43	53.24	51.32	51.49	49.36	-2.02%	826,730
Jul 17, 2024	52.10	53.05	51.73	52.55	50.38	-0.40%	731,541
Jul 16, 2024	51.91	52.82	51.50	52.76	50.58	2.75%	818,440
Jul 15, 2024	50.00	51.73	49.88	51.35	49.23	3.76%	993,957
Jul 12, 2024	49.34	49.72	49.04	49.49	47.45	0.59%	583,521
Jul 11, 2024	48.01	49.23	47.95	49.20	47.17	3.62%	839,400
Jul 10, 2024	46.88	47.54	46.66	47.48	45.52	1.02%	933,978
Jul 9, 2024	47.33	47.84	46.73	47.00	45.06	-1.53%	973,149
Jul 8, 2024	47.65	47.88	47.24	47.73	45.76	0.89%	840,485
Jul 5, 2024	48.53	48.53	46.94	47.31	45.36	-2.93%	1,591,649
Jul 3, 2024	48.98	49.79	48.73	48.74	46.73	-0.35%	302,657
Jul 2, 2024	48.28	48.96	48.08	48.91	46.89	1.33%	560,424