OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
60.85
-0.28 (-0.46%)
Sep 9, 2025, 4:00 PM - Market closed
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 60.87 | 61.28 | 60.60 | 60.85 | 60.85 | -0.46% | 631,880 |
| 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 |
| Aug 13, 2025 | 57.46 | 58.01 | 57.22 | 57.96 | 57.96 | 1.31% | 670,687 |
| Aug 12, 2025 | 56.09 | 57.32 | 56.09 | 57.21 | 57.21 | 2.82% | 772,460 |
| Aug 11, 2025 | 56.05 | 56.24 | 55.42 | 55.64 | 55.64 | -0.34% | 559,479 |
| Aug 8, 2025 | 56.07 | 56.27 | 55.34 | 55.83 | 55.83 | 0.40% | 472,367 |
| Aug 7, 2025 | 57.00 | 57.05 | 55.34 | 55.61 | 55.61 | -1.44% | 727,473 |
| Aug 6, 2025 | 56.43 | 56.49 | 55.84 | 56.42 | 56.42 | 0.37% | 782,501 |
| Aug 5, 2025 | 56.19 | 56.44 | 55.21 | 56.21 | 56.21 | 0.66% | 847,934 |
| Aug 4, 2025 | 55.93 | 56.00 | 55.31 | 55.84 | 55.84 | -1.15% | 998,136 |
| Aug 1, 2025 | 56.50 | 57.07 | 55.26 | 56.49 | 55.46 | -2.25% | 1,820,489 |
| Jul 31, 2025 | 57.89 | 58.40 | 57.48 | 57.79 | 56.73 | 0.21% | 1,307,226 |
| Jul 30, 2025 | 58.48 | 58.72 | 57.17 | 57.67 | 56.62 | -1.06% | 1,371,397 |
| Jul 29, 2025 | 59.64 | 59.99 | 58.24 | 58.29 | 57.22 | -1.52% | 987,420 |
| Jul 28, 2025 | 59.57 | 59.70 | 58.52 | 59.19 | 58.11 | -0.34% | 900,751 |
| Jul 25, 2025 | 58.61 | 60.33 | 56.90 | 59.39 | 58.30 | 1.30% | 1,930,958 |
| Jul 24, 2025 | 58.92 | 59.45 | 58.30 | 58.63 | 57.56 | -0.63% | 2,003,513 |
| Jul 23, 2025 | 58.25 | 59.70 | 57.97 | 59.00 | 57.92 | 2.15% | 1,065,160 |
| Jul 22, 2025 | 57.09 | 58.07 | 56.78 | 57.76 | 56.70 | 1.07% | 769,987 |
| Jul 21, 2025 | 57.91 | 58.09 | 57.07 | 57.15 | 56.11 | -1.12% | 1,270,669 |
| Jul 18, 2025 | 57.68 | 58.05 | 56.80 | 57.80 | 56.74 | 0.47% | 866,532 |
| Jul 17, 2025 | 56.83 | 57.68 | 56.83 | 57.53 | 56.48 | 0.54% | 965,799 |
| Jul 16, 2025 | 57.42 | 57.81 | 56.14 | 57.22 | 56.17 | -0.03% | 1,260,140 |
| Jul 15, 2025 | 58.61 | 58.83 | 57.21 | 57.24 | 56.19 | -2.72% | 805,561 |
| Jul 14, 2025 | 59.08 | 59.22 | 58.24 | 58.84 | 57.76 | -0.10% | 1,104,364 |
| Jul 11, 2025 | 59.48 | 59.61 | 58.63 | 58.90 | 57.82 | -1.52% | 697,955 |
| Jul 10, 2025 | 59.03 | 59.89 | 58.63 | 59.81 | 58.72 | 1.34% | 1,783,848 |
| Jul 9, 2025 | 59.55 | 59.75 | 58.93 | 59.02 | 57.94 | 0.19% | 2,018,890 |
| Jul 8, 2025 | 59.88 | 60.12 | 58.87 | 58.91 | 57.83 | -0.77% | 1,154,715 |
| Jul 7, 2025 | 59.22 | 60.10 | 58.59 | 59.37 | 58.28 | -0.65% | 1,269,507 |
| Jul 3, 2025 | 59.47 | 60.08 | 59.23 | 59.76 | 58.67 | 0.86% | 1,175,448 |
| Jul 2, 2025 | 58.28 | 59.44 | 58.10 | 59.25 | 58.17 | 1.77% | 1,524,552 |
| Jul 1, 2025 | 56.72 | 58.60 | 56.53 | 58.22 | 57.16 | 2.14% | 1,027,159 |
| Jun 30, 2025 | 57.05 | 57.40 | 56.67 | 57.00 | 55.96 | 0.62% | 636,472 |