OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	55.29	55.32	54.14	54.82	54.82	-3.33%	742,805
Feb 11, 2025	55.28	57.01	55.28	56.71	55.65	1.67%	886,528
Feb 10, 2025	56.81	56.86	55.46	55.78	54.74	-1.33%	949,212
Feb 7, 2025	57.01	57.10	56.46	56.53	55.48	-0.51%	595,387
Feb 6, 2025	57.41	57.52	56.47	56.82	55.76	0.07%	735,500
Feb 5, 2025	55.69	56.86	54.65	56.78	55.72	3.41%	986,843
Feb 4, 2025	54.45	56.04	54.45	54.91	53.89	0.66%	963,368
Feb 3, 2025	53.56	54.90	53.30	54.55	53.53	-1.78%	1,735,162
Jan 31, 2025	55.50	56.86	54.45	55.54	54.51	-3.22%	2,525,709
Jan 30, 2025	57.66	58.07	56.95	57.39	56.32	0.68%	1,280,673
Jan 29, 2025	57.75	58.68	56.40	57.00	55.94	-1.83%	1,713,331
Jan 28, 2025	57.80	58.90	57.08	58.06	56.98	0.76%	1,772,462
Jan 27, 2025	57.24	58.06	57.10	57.62	56.55	0.02%	1,482,585
Jan 24, 2025	57.81	58.11	57.40	57.61	56.54	-0.60%	688,091
Jan 23, 2025	56.91	58.22	56.75	57.96	56.88	1.51%	1,169,487
Jan 22, 2025	55.82	57.47	55.48	57.10	56.04	2.57%	1,125,755
Jan 21, 2025	55.26	56.17	54.87	55.67	54.63	1.68%	804,390
Jan 17, 2025	55.21	55.38	54.72	54.75	53.73	0.02%	689,800
Jan 16, 2025	54.25	54.82	54.14	54.74	53.72	0.57%	738,471
Jan 15, 2025	55.00	55.40	53.93	54.43	53.42	1.78%	1,073,618
Jan 14, 2025	53.08	53.64	52.63	53.48	52.48	1.71%	868,119
Jan 13, 2025	50.96	52.80	50.50	52.58	51.60	2.74%	972,760
Jan 10, 2025	51.82	51.92	51.06	51.18	50.23	-2.44%	754,265
Jan 8, 2025	52.84	53.34	52.21	52.46	51.48	-1.80%	624,768
Jan 7, 2025	53.42	53.66	52.41	53.42	52.43	0.43%	1,241,831
Jan 6, 2025	53.42	54.45	53.02	53.19	52.20	0.57%	907,853
Jan 3, 2025	52.31	52.92	51.51	52.89	51.91	2.05%	636,105
Jan 2, 2025	52.21	52.66	51.44	51.83	50.87	-0.58%	626,186
Dec 31, 2024	52.43	52.64	51.77	52.13	51.16	-0.21%	498,329
Dec 30, 2024	52.58	52.68	51.66	52.24	51.27	-1.02%	375,248
Dec 27, 2024	52.65	53.64	52.26	52.78	51.80	-0.53%	537,755
Dec 26, 2024	52.55	53.27	52.55	53.06	52.07	0.13%	311,859
Dec 24, 2024	51.89	53.01	51.73	52.99	52.00	2.00%	333,940
Dec 23, 2024	51.50	52.16	51.21	51.95	50.98	0.08%	510,886
Dec 20, 2024	50.84	52.62	50.57	51.91	50.94	1.43%	1,494,892
Dec 19, 2024	52.44	52.53	51.18	51.18	50.23	-0.47%	821,326
Dec 18, 2024	54.23	54.48	51.29	51.42	50.46	-4.39%	732,425
Dec 17, 2024	55.29	55.73	53.70	53.78	52.78	-3.50%	818,263
Dec 16, 2024	55.36	55.91	55.10	55.73	54.69	0.09%	768,028
Dec 13, 2024	55.71	56.08	55.43	55.68	54.64	0.11%	1,042,863
Dec 12, 2024	55.60	56.49	55.52	55.62	54.58	0.05%	997,004
Dec 11, 2024	55.42	55.67	54.29	55.59	54.56	1.39%	1,252,565
Dec 10, 2024	55.38	55.91	54.70	54.83	53.81	-1.26%	883,353
Dec 9, 2024	57.45	57.45	55.50	55.53	54.50	-3.31%	865,125
Dec 6, 2024	57.72	57.95	56.94	57.43	56.36	0.24%	657,960
Dec 5, 2024	57.46	57.68	57.13	57.29	56.22	0.07%	753,915
Dec 4, 2024	57.47	57.47	57.00	57.25	56.18	-0.03%	559,655
Dec 3, 2024	57.33	57.35	56.54	57.27	56.20	0.30%	615,068
Dec 2, 2024	57.49	57.49	56.68	57.10	56.04	-0.44%	979,870
Nov 29, 2024	57.28	57.65	56.98	57.35	56.28	0.67%	300,211
Nov 27, 2024	57.35	57.65	56.55	56.97	55.91	-0.28%	714,090
Nov 26, 2024	56.87	57.25	56.51	57.13	56.07	-0.47%	606,209
Nov 25, 2024	57.00	57.97	56.95	57.40	56.33	1.41%	1,309,140
Nov 22, 2024	55.82	56.85	55.76	56.60	55.55	1.85%	751,746
Nov 21, 2024	55.18	56.01	54.94	55.57	54.54	1.11%	799,589
Nov 20, 2024	54.72	55.09	54.25	54.96	53.94	0.81%	589,322
Nov 19, 2024	54.29	55.07	54.13	54.52	53.51	-0.96%	749,838
Nov 18, 2024	55.44	55.51	54.84	55.05	54.03	-0.79%	993,302
Nov 15, 2024	55.18	55.66	54.60	55.49	54.46	1.31%	991,176
Nov 14, 2024	54.89	55.44	54.35	54.77	53.75	0.24%	1,084,854
Nov 13, 2024	54.57	54.94	53.95	54.64	53.62	0.96%	1,226,400
Nov 12, 2024	54.17	54.59	53.66	54.12	53.11	-3.03%	1,539,815
Nov 11, 2024	55.98	56.28	55.26	55.81	53.74	1.45%	1,399,395
Nov 8, 2024	54.42	55.40	54.30	55.01	52.97	1.44%	2,006,404
Nov 7, 2024	53.77	55.23	53.50	54.23	52.22	-0.44%	1,400,589
Nov 6, 2024	54.90	54.90	52.96	54.47	52.45	6.43%	2,226,305
Nov 5, 2024	50.13	51.27	50.13	51.18	49.28	2.09%	879,592
Nov 4, 2024	49.79	50.98	49.79	50.13	48.27	0.70%	890,180
Nov 1, 2024	50.08	50.55	49.53	49.78	47.93	0.22%	1,037,100
Oct 31, 2024	52.76	52.76	49.62	49.67	47.83	-4.33%	1,715,566
Oct 30, 2024	49.00	53.13	48.94	51.92	49.99	9.35%	3,688,553
Oct 29, 2024	47.75	48.19	47.39	47.48	45.72	-1.29%	1,571,882
Oct 28, 2024	46.60	48.11	46.47	48.10	46.31	3.51%	1,201,067
Oct 25, 2024	47.06	47.34	46.18	46.47	44.75	-0.06%	742,628
Oct 24, 2024	46.23	46.95	45.95	46.50	44.77	0.93%	759,162
Oct 23, 2024	47.12	47.12	45.66	46.07	44.36	-2.08%	780,288
Oct 22, 2024	46.52	47.08	46.26	47.05	45.30	0.94%	622,145
Oct 21, 2024	47.53	48.00	46.57	46.61	44.88	-2.14%	827,395
Oct 18, 2024	47.65	47.71	46.86	47.63	45.86	-0.25%	986,420
Oct 17, 2024	48.15	48.30	47.52	47.75	45.98	-0.58%	513,116
Oct 16, 2024	47.45	48.18	47.18	48.03	46.25	2.89%	1,028,071
Oct 15, 2024	46.50	47.77	46.23	46.68	44.95	0.71%	1,001,131
Oct 14, 2024	46.13	46.56	45.81	46.35	44.63	0.37%	859,925
Oct 11, 2024	45.75	46.75	45.75	46.18	44.47	1.21%	868,026
Oct 10, 2024	45.52	46.18	45.35	45.63	43.94	-0.70%	711,902
Oct 9, 2024	45.82	46.31	45.77	45.95	44.24	0.39%	772,844
Oct 8, 2024	46.29	46.42	45.64	45.77	44.07	-2.60%	1,064,108
Oct 7, 2024	46.50	47.08	46.32	46.99	45.25	-0.13%	675,641
Oct 4, 2024	46.59	47.10	46.34	47.05	45.30	3.79%	1,222,478
Oct 3, 2024	44.81	45.47	44.50	45.33	43.65	0.13%	825,748
Oct 2, 2024	45.76	46.61	44.78	45.27	43.59	-0.96%	1,038,584
Oct 1, 2024	46.35	46.60	45.62	45.71	44.01	-2.89%	1,687,924
Sep 30, 2024	46.71	47.17	46.19	47.07	45.32	0.47%	1,238,424
Sep 27, 2024	46.91	47.21	46.41	46.85	45.11	0.77%	673,209
Sep 26, 2024	45.37	46.67	45.00	46.49	44.76	3.33%	1,279,842