OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
41.03
-3.71 (-8.29%)
At close: Apr 4, 2025, 4:00 PM
40.54
-0.49 (-1.19%)
After-hours: Apr 4, 2025, 8:00 PM EDT

OneMain Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202542.6543.2339.5541.0341.03-8.29%2,467,296
Apr 3, 202546.8647.3044.6144.7444.74-11.55%2,810,081
Apr 2, 202548.3251.4148.2850.5850.583.08%969,418
Apr 1, 202548.5149.5848.2249.0749.070.39%927,756
Mar 31, 202547.6149.4046.8548.8848.880.99%922,285
Mar 28, 202550.1250.7848.0548.4048.40-4.14%1,149,299
Mar 27, 202550.7251.2350.1650.4950.49-1.23%723,818
Mar 26, 202551.7852.7950.8051.1251.12-0.78%768,559
Mar 25, 202552.5053.4351.4151.5251.52-2.55%1,343,873
Mar 24, 202551.4952.9151.1452.8752.874.86%2,128,548
Mar 21, 202549.6150.8249.3150.4250.420.82%1,884,428
Mar 20, 202549.3150.7649.3150.0150.010.28%966,949
Mar 19, 202548.5450.4348.2049.8749.873.17%962,495
Mar 18, 202548.6848.9048.2348.3448.34-0.51%1,223,028
Mar 17, 202548.3949.2248.2048.5948.59-0.08%1,102,566
Mar 14, 202546.0348.7845.8148.6348.637.23%1,666,704
Mar 13, 202546.7146.7945.0545.3545.35-1.99%868,290
Mar 12, 202546.7546.9945.8246.2746.270.70%1,313,593
Mar 11, 202546.0947.4445.4845.9545.95-1.39%3,117,749
Mar 10, 202547.9548.2046.0046.6046.60-4.84%1,814,553
Mar 7, 202549.3149.8747.2448.9748.97-0.71%1,178,213
Mar 6, 202549.3550.5048.7749.3249.32-1.81%879,108
Mar 5, 202550.1450.7449.2550.2350.230.72%756,596
Mar 4, 202550.9851.7648.4349.8749.87-4.02%1,745,105
Mar 3, 202553.7254.0651.5251.9651.96-3.31%995,772
Feb 28, 202552.8553.7952.7653.7453.741.61%575,807
Feb 27, 202553.2653.8452.7152.8952.89-0.32%476,558
Feb 26, 202552.9053.5152.7053.0653.060.91%499,122
Feb 25, 202553.4253.8652.0452.5852.58-0.87%618,832
Feb 24, 202554.2554.4052.5853.0453.04-2.09%914,230
Feb 21, 202556.0956.2854.0554.1754.17-3.27%856,289
Feb 20, 202556.9857.2154.8556.0056.00-1.91%879,621
Feb 19, 202557.0257.4756.7857.0957.09-1.04%706,885
Feb 18, 202557.2257.7956.3557.6957.691.28%1,077,121
Feb 14, 202555.4457.0855.4356.9656.963.17%790,187
Feb 13, 202555.0955.4354.4555.2155.210.71%536,901
Feb 12, 202555.2955.3254.1454.8254.82-3.33%742,805
Feb 11, 202555.2857.0155.2856.7155.651.67%886,528
Feb 10, 202556.8156.8655.4655.7854.74-1.33%949,212
Feb 7, 202557.0157.1056.4656.5355.48-0.51%595,387
Feb 6, 202557.4157.5256.4756.8255.760.07%735,500
Feb 5, 202555.6956.8654.6556.7855.723.41%986,843
Feb 4, 202554.4556.0454.4554.9153.890.66%963,368
Feb 3, 202553.5654.9053.3054.5553.53-1.78%1,735,162
Jan 31, 202555.5056.8654.4555.5454.51-3.22%2,525,709
Jan 30, 202557.6658.0756.9557.3956.320.68%1,280,673
Jan 29, 202557.7558.6856.4057.0055.94-1.83%1,713,331
Jan 28, 202557.8058.9057.0858.0656.980.76%1,772,462
Jan 27, 202557.2458.0657.1057.6256.550.02%1,482,585
Jan 24, 202557.8158.1157.4057.6156.54-0.60%688,091