OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
56.32
+0.47 (0.84%)
Oct 23, 2025, 10:34 AM EDT - Market open
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 56.19 | 56.58 | 55.89 | 56.51 | - | 1.18% | 129,480 |
| Oct 22, 2025 | 56.90 | 57.27 | 55.67 | 55.85 | 55.85 | -1.20% | 879,592 |
| Oct 21, 2025 | 55.57 | 57.08 | 55.38 | 56.53 | 56.53 | 1.89% | 1,410,075 |
| Oct 20, 2025 | 54.65 | 56.10 | 54.39 | 55.48 | 55.48 | 2.49% | 976,553 |
| Oct 17, 2025 | 53.68 | 54.68 | 53.32 | 54.13 | 54.13 | 1.61% | 719,285 |
| Oct 16, 2025 | 54.95 | 55.15 | 52.96 | 53.27 | 53.27 | -3.29% | 866,871 |
| Oct 15, 2025 | 56.40 | 56.74 | 54.87 | 55.08 | 55.08 | -1.33% | 878,174 |
| Oct 14, 2025 | 52.67 | 56.74 | 52.67 | 55.82 | 55.82 | 4.81% | 1,187,951 |
| Oct 13, 2025 | 52.66 | 53.55 | 52.50 | 53.26 | 53.26 | 2.13% | 822,297 |
| Oct 10, 2025 | 55.17 | 55.48 | 52.09 | 52.15 | 52.15 | -5.10% | 1,208,802 |
| Oct 9, 2025 | 54.76 | 55.17 | 54.34 | 54.95 | 54.95 | 0.53% | 1,314,800 |
| Oct 8, 2025 | 55.07 | 55.70 | 54.52 | 54.66 | 54.66 | -0.42% | 1,575,441 |
| Oct 7, 2025 | 54.65 | 55.19 | 54.26 | 54.89 | 54.89 | -1.06% | 1,568,114 |
| Oct 6, 2025 | 56.29 | 56.73 | 54.92 | 55.48 | 55.48 | -1.26% | 1,170,720 |
| Oct 3, 2025 | 56.41 | 56.72 | 56.08 | 56.19 | 56.19 | -0.35% | 1,152,284 |
| Oct 2, 2025 | 56.00 | 56.70 | 55.71 | 56.39 | 56.39 | 1.04% | 1,644,596 |
| Oct 1, 2025 | 56.40 | 57.21 | 55.75 | 55.81 | 55.81 | -1.15% | 1,750,540 |
| Sep 30, 2025 | 57.62 | 57.70 | 54.96 | 56.46 | 56.46 | -2.00% | 1,456,531 |
| Sep 29, 2025 | 58.55 | 58.72 | 56.90 | 57.61 | 57.61 | -1.59% | 1,237,845 |
| Sep 26, 2025 | 59.25 | 59.44 | 58.23 | 58.54 | 58.54 | -0.41% | 1,003,709 |
| Sep 25, 2025 | 59.34 | 59.59 | 58.42 | 58.78 | 58.78 | -2.25% | 1,018,594 |
| Sep 24, 2025 | 60.56 | 60.95 | 59.86 | 60.13 | 60.13 | -0.46% | 706,151 |
| Sep 23, 2025 | 60.50 | 61.87 | 60.13 | 60.41 | 60.41 | -0.07% | 1,010,775 |
| Sep 22, 2025 | 60.52 | 60.94 | 60.27 | 60.45 | 60.45 | -0.62% | 633,194 |
| Sep 19, 2025 | 61.52 | 61.61 | 60.60 | 60.83 | 60.83 | -1.23% | 1,309,774 |
| Sep 18, 2025 | 60.97 | 61.94 | 60.64 | 61.59 | 61.59 | 1.84% | 783,784 |
| Sep 17, 2025 | 60.61 | 62.25 | 59.85 | 60.48 | 60.48 | -0.10% | 852,684 |
| Sep 16, 2025 | 61.58 | 61.84 | 60.13 | 60.54 | 60.54 | -1.46% | 882,235 |
| Sep 15, 2025 | 60.87 | 61.54 | 60.65 | 61.44 | 61.44 | 1.42% | 895,552 |
| Sep 12, 2025 | 61.62 | 61.62 | 60.53 | 60.58 | 60.58 | -1.91% | 611,310 |
| Sep 11, 2025 | 61.01 | 61.88 | 60.57 | 61.76 | 61.76 | 1.65% | 564,778 |
| Sep 10, 2025 | 60.65 | 61.52 | 60.32 | 60.76 | 60.76 | -0.15% | 645,752 |
| Sep 9, 2025 | 60.87 | 61.28 | 60.60 | 60.85 | 60.85 | -0.46% | 650,528 |
| Sep 8, 2025 | 61.49 | 61.55 | 60.46 | 61.13 | 61.13 | -0.60% | 706,043 |
| Sep 5, 2025 | 62.64 | 63.25 | 60.76 | 61.50 | 61.50 | -1.77% | 874,950 |
| Sep 4, 2025 | 62.41 | 62.84 | 61.74 | 62.61 | 62.61 | 0.94% | 706,598 |
| Sep 3, 2025 | 61.10 | 62.14 | 60.91 | 62.03 | 62.03 | 1.51% | 1,088,974 |
| Sep 2, 2025 | 60.98 | 61.11 | 59.90 | 61.11 | 61.11 | -1.21% | 629,535 |
| Aug 29, 2025 | 61.65 | 61.99 | 61.10 | 61.86 | 61.86 | 0.44% | 642,587 |
| Aug 28, 2025 | 61.71 | 62.02 | 61.22 | 61.59 | 61.59 | 0.37% | 853,555 |
| Aug 27, 2025 | 61.10 | 61.81 | 61.03 | 61.36 | 61.36 | 0.34% | 901,352 |
| Aug 26, 2025 | 60.14 | 61.20 | 60.06 | 61.15 | 61.15 | 1.61% | 873,175 |
| Aug 25, 2025 | 60.17 | 60.75 | 60.06 | 60.18 | 60.18 | 0.02% | 837,154 |
| Aug 22, 2025 | 57.75 | 60.41 | 57.73 | 60.17 | 60.17 | 4.94% | 1,040,399 |
| Aug 21, 2025 | 57.75 | 58.26 | 57.21 | 57.34 | 57.34 | -1.27% | 980,087 |
| Aug 20, 2025 | 58.02 | 58.52 | 57.50 | 58.08 | 58.08 | -0.24% | 771,891 |
| Aug 19, 2025 | 58.06 | 58.62 | 57.84 | 58.22 | 58.22 | 0.09% | 929,591 |
| Aug 18, 2025 | 57.22 | 58.26 | 57.09 | 58.17 | 58.17 | 1.57% | 946,846 |
| Aug 15, 2025 | 58.57 | 58.57 | 57.20 | 57.27 | 57.27 | -2.09% | 619,783 |
| Aug 14, 2025 | 57.44 | 58.55 | 57.10 | 58.49 | 58.49 | 0.91% | 658,527 |