OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.22	57.77	56.40	57.18	57.18	-0.61%	1,405,903
Feb 19, 2026	56.70	57.53	56.14	57.53	57.53	1.23%	1,387,546
Feb 18, 2026	56.73	57.19	56.41	56.83	56.83	0.71%	1,382,839
Feb 17, 2026	56.18	56.91	55.53	56.43	56.43	-0.84%	1,981,675
Feb 13, 2026	57.15	57.50	56.26	56.91	55.86	-0.35%	1,960,946
Feb 12, 2026	60.36	60.95	56.51	57.11	56.06	-4.83%	3,690,420
Feb 11, 2026	61.86	62.74	59.90	60.01	58.90	-2.83%	1,523,610
Feb 10, 2026	62.16	63.16	61.57	61.76	60.62	-0.55%	1,719,530
Feb 9, 2026	61.63	63.44	61.63	62.10	60.95	0.75%	1,638,242
Feb 6, 2026	61.99	63.09	60.87	61.64	60.50	-1.04%	2,823,684
Feb 5, 2026	61.52	63.00	60.61	62.29	61.14	-1.44%	2,625,768
Feb 4, 2026	64.38	64.80	62.99	63.20	62.03	-1.39%	2,761,832
Feb 3, 2026	65.79	66.26	63.36	64.09	62.91	-1.94%	1,444,642
Feb 2, 2026	65.35	65.95	64.65	65.36	64.15	-0.27%	1,379,750
Jan 30, 2026	65.75	66.06	64.95	65.54	64.33	-0.85%	924,587
Jan 29, 2026	65.90	66.50	65.20	66.10	64.88	1.61%	1,111,099
Jan 28, 2026	65.17	66.25	64.84	65.05	63.85	-0.18%	1,933,025
Jan 27, 2026	65.55	66.21	64.08	65.17	63.97	-0.58%	2,120,718
Jan 26, 2026	64.97	65.57	64.10	65.55	64.34	1.69%	1,137,864
Jan 23, 2026	64.76	65.15	63.43	64.46	63.27	-1.39%	1,151,299
Jan 22, 2026	64.31	65.53	64.13	65.37	64.16	2.08%	1,601,977
Jan 21, 2026	63.75	64.53	63.50	64.04	62.86	0.83%	999,562
Jan 20, 2026	63.83	64.85	63.24	63.51	62.34	-2.89%	1,152,584
Jan 16, 2026	65.01	66.33	65.01	65.40	64.19	0.55%	1,350,450
Jan 15, 2026	66.45	66.68	64.97	65.04	63.84	-1.60%	1,320,255
Jan 14, 2026	66.14	66.73	64.78	66.10	64.88	-0.41%	1,970,452
Jan 13, 2026	66.51	67.47	65.50	66.37	65.15	-0.33%	1,599,551
Jan 12, 2026	68.58	69.25	66.45	66.59	65.36	-6.05%	1,782,142
Jan 9, 2026	71.37	71.93	70.22	70.88	69.57	-0.23%	761,754
Jan 8, 2026	70.24	71.33	69.80	71.04	69.73	1.01%	1,429,802
Jan 7, 2026	71.48	71.62	70.22	70.33	69.03	-1.46%	880,046
Jan 6, 2026	70.29	71.62	69.78	71.37	70.05	1.74%	1,287,395
Jan 5, 2026	68.25	70.78	68.25	70.15	68.86	1.56%	882,464
Jan 2, 2026	67.68	69.11	67.25	69.07	67.80	2.25%	850,605
Dec 31, 2025	67.97	68.25	67.54	67.55	66.30	-0.60%	458,425
Dec 30, 2025	68.56	68.71	67.93	67.96	66.71	-0.96%	521,265
Dec 29, 2025	69.05	69.27	68.22	68.62	67.35	-0.67%	569,565
Dec 26, 2025	68.89	69.37	68.78	69.08	67.81	0.16%	464,245
Dec 24, 2025	68.81	69.47	68.57	68.97	67.70	0.41%	307,123
Dec 23, 2025	69.15	69.58	68.65	68.69	67.42	-0.68%	797,308
Dec 22, 2025	68.43	69.50	68.31	69.16	67.88	1.26%	728,455
Dec 19, 2025	68.41	68.78	67.90	68.30	67.04	-0.10%	1,281,747
Dec 18, 2025	68.76	68.97	67.88	68.37	67.11	0.60%	1,222,492
Dec 17, 2025	68.12	68.94	67.45	67.96	66.71	0.31%	1,088,364
Dec 16, 2025	67.74	68.91	67.42	67.75	66.50	0.82%	1,447,765
Dec 15, 2025	68.22	68.62	66.75	67.20	65.96	-2.35%	1,196,453
Dec 12, 2025	70.00	70.17	68.15	68.82	67.55	-1.15%	1,037,984
Dec 11, 2025	67.20	70.13	67.20	69.62	68.34	3.48%	1,326,791
Dec 10, 2025	64.76	68.10	64.67	67.28	66.04	4.36%	1,998,210
Dec 9, 2025	64.16	64.59	63.85	64.47	63.28	0.19%	958,188