OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.46	57.17	56.19	56.65	56.65	0.84%	1,047,974
Jun 26, 2025	55.85	56.64	55.70	56.18	56.18	1.13%	601,549
Jun 25, 2025	55.19	55.60	54.94	55.55	55.55	0.65%	455,179
Jun 24, 2025	54.73	55.50	54.71	55.19	55.19	2.15%	555,695
Jun 23, 2025	53.78	54.31	52.83	54.03	54.03	-0.13%	691,021
Jun 20, 2025	54.23	54.50	53.78	54.10	54.10	0.78%	1,241,368
Jun 18, 2025	52.56	54.17	52.41	53.68	53.68	2.17%	902,452
Jun 17, 2025	52.68	53.20	52.27	52.54	52.54	-0.64%	721,843
Jun 16, 2025	52.56	53.35	52.32	52.88	52.88	1.95%	752,651
Jun 13, 2025	52.20	52.71	51.64	51.87	51.87	-2.43%	656,178
Jun 12, 2025	52.80	53.18	52.21	53.16	53.16	-0.69%	704,231
Jun 11, 2025	53.25	54.33	53.14	53.53	53.53	1.27%	914,846
Jun 10, 2025	52.95	53.32	52.53	52.86	52.86	-0.02%	861,125
Jun 9, 2025	53.77	53.77	52.85	52.87	52.87	-0.90%	1,065,515
Jun 6, 2025	52.73	53.40	52.30	53.35	53.35	2.81%	686,607
Jun 5, 2025	51.59	52.36	51.22	51.89	51.89	0.35%	727,184
Jun 4, 2025	52.53	52.67	51.69	51.71	51.71	-1.41%	527,060
Jun 3, 2025	51.45	52.61	51.06	52.45	52.45	1.77%	694,705
Jun 2, 2025	51.53	51.68	50.36	51.54	51.54	-0.58%	792,389
May 30, 2025	52.16	52.20	51.40	51.84	51.84	-1.20%	938,883
May 29, 2025	52.59	52.68	51.91	52.47	52.47	0.83%	1,057,148
May 28, 2025	52.59	52.71	51.93	52.04	52.04	-1.05%	1,126,995
May 27, 2025	51.00	52.59	50.60	52.59	52.59	4.78%	1,175,693
May 23, 2025	48.87	50.43	48.79	50.19	50.19	-0.30%	833,389
May 22, 2025	49.64	50.64	49.17	50.34	50.34	1.49%	1,107,485
May 21, 2025	50.64	51.08	49.53	49.60	49.60	-3.13%	935,125
May 20, 2025	51.55	51.69	51.00	51.20	51.20	-1.04%	803,867
May 19, 2025	51.03	51.96	50.95	51.74	51.74	-0.12%	808,639
May 16, 2025	51.45	52.01	51.20	51.80	51.80	0.66%	978,514
May 15, 2025	51.78	52.20	51.09	51.46	51.46	-1.47%	986,371
May 14, 2025	52.21	52.48	51.69	52.23	52.23	-0.29%	863,573
May 13, 2025	52.00	52.81	51.82	52.38	52.38	1.12%	1,075,387
May 12, 2025	51.53	52.63	51.05	51.80	51.80	5.76%	1,770,765
May 9, 2025	49.36	49.56	48.69	48.98	48.98	-2.08%	1,042,311
May 8, 2025	49.48	50.68	49.26	50.02	48.98	2.71%	1,039,823
May 7, 2025	48.60	49.27	48.30	48.70	47.69	0.62%	764,569
May 6, 2025	47.96	48.73	47.58	48.40	47.39	-1.06%	591,366
May 5, 2025	48.60	49.71	48.60	48.92	47.90	-0.87%	819,975
May 2, 2025	48.34	49.60	48.20	49.35	48.32	3.70%	836,825
May 1, 2025	47.64	48.25	47.07	47.59	46.60	1.10%	1,109,012
Apr 30, 2025	47.22	47.69	45.02	47.07	46.09	-3.21%	2,202,299
Apr 29, 2025	49.11	50.25	47.82	48.63	47.62	-1.06%	1,945,140
Apr 28, 2025	48.84	49.80	48.26	49.15	48.13	0.74%	1,617,822
Apr 25, 2025	48.74	49.20	48.48	48.79	47.78	0.21%	812,369
Apr 24, 2025	46.79	48.89	46.51	48.69	47.68	4.48%	1,122,628
Apr 23, 2025	47.69	49.03	46.30	46.60	45.63	1.70%	1,373,400
Apr 22, 2025	44.61	46.00	44.22	45.82	44.87	4.97%	1,370,860
Apr 21, 2025	44.23	44.79	43.45	43.65	42.74	-1.71%	1,411,468
Apr 17, 2025	44.26	45.20	44.07	44.41	43.49	0.70%	1,010,399
Apr 16, 2025	44.21	45.29	43.35	44.10	43.18	-1.36%	1,319,763