OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	62.57	62.85	62.18	62.46	62.46	-0.60%	1,563,183
Aug 28, 2026	63.92	64.60	62.83	62.84	62.84	-1.64%	799,659
Aug 27, 2026	63.07	64.24	62.84	63.89	63.89	1.20%	815,092
Aug 26, 2026	63.10	63.77	62.82	63.13	63.13	-0.16%	748,009
Aug 25, 2026	63.22	63.46	62.25	63.23	63.23	0.54%	464,718
Aug 24, 2026	63.38	64.23	62.80	62.89	62.89	-0.47%	806,321
Aug 21, 2026	62.23	63.43	62.23	63.19	63.19	2.41%	589,950
Aug 20, 2026	63.79	64.06	61.70	61.70	61.70	-3.91%	911,314
Aug 19, 2026	65.01	65.81	64.17	64.21	64.21	-0.80%	878,086
Aug 18, 2026	65.02	66.35	64.73	64.73	64.73	-0.64%	755,075
Aug 17, 2026	65.35	65.89	64.61	65.15	65.15	-0.81%	742,235
Aug 14, 2026	65.21	65.96	64.97	65.68	65.68	0.60%	645,902
Aug 13, 2026	64.82	65.49	64.03	65.29	65.29	0.99%	1,095,137
Aug 12, 2026	63.73	64.75	63.21	64.65	64.65	1.54%	687,249
Aug 11, 2026	63.01	64.44	63.01	63.67	63.67	0.81%	931,499
Aug 10, 2026	63.21	63.73	62.71	63.16	63.16	-1.16%	1,140,712
Aug 7, 2026	64.90	65.18	64.26	64.95	63.90	-0.12%	1,075,369
Aug 6, 2026	65.77	65.81	64.92	65.03	63.98	-0.79%	1,191,160
Aug 5, 2026	65.43	66.05	64.84	65.55	64.49	0.20%	995,611
Aug 4, 2026	64.67	65.75	64.53	65.42	64.36	1.14%	761,529
Aug 3, 2026	62.67	64.75	62.67	64.68	63.63	3.36%	803,749
Jul 31, 2026	63.40	63.55	62.28	62.58	61.57	-1.29%	847,059
Jul 30, 2026	63.46	63.83	61.55	63.40	62.38	0.73%	1,152,502
Jul 29, 2026	61.14	64.65	61.14	62.94	61.92	1.12%	1,703,029
Jul 28, 2026	61.53	62.36	61.24	62.24	61.23	1.60%	1,136,270
Jul 27, 2026	60.19	61.50	60.18	61.26	60.27	2.54%	1,285,668
Jul 24, 2026	58.75	60.21	58.60	59.74	58.77	1.63%	990,984
Jul 23, 2026	59.01	59.36	58.16	58.78	57.83	-1.74%	970,805
Jul 22, 2026	59.82	59.99	59.27	59.82	58.85	-0.30%	590,242
Jul 21, 2026	60.36	60.67	59.34	60.00	59.03	-0.33%	978,243
Jul 20, 2026	60.48	60.92	60.08	60.20	59.23	-0.17%	915,370
Jul 17, 2026	60.27	60.79	59.60	60.30	59.33	-1.55%	977,580
Jul 16, 2026	60.81	61.45	60.54	61.25	60.26	1.11%	1,150,705
Jul 15, 2026	60.50	60.86	59.86	60.58	59.60	1.03%	937,510
Jul 14, 2026	59.03	60.21	59.03	59.96	58.99	1.20%	1,337,723
Jul 13, 2026	59.66	60.10	58.44	59.25	58.29	-	903,037
Jul 10, 2026	59.82	60.68	59.21	59.25	58.29	0.70%	1,105,302
Jul 9, 2026	57.50	59.39	57.50	58.84	57.89	2.78%	1,494,739
Jul 8, 2026	59.24	59.33	56.12	57.25	56.32	-3.98%	2,158,704
Jul 7, 2026	60.25	60.71	59.53	59.62	58.66	-0.77%	770,088
Jul 6, 2026	59.63	60.57	59.56	60.08	59.11	0.97%	706,357
Jul 2, 2026	60.67	61.19	58.71	59.50	58.54	-1.47%	923,663
Jul 1, 2026	61.21	61.35	60.17	60.39	59.41	-0.95%	928,941
Jun 30, 2026	62.24	62.55	60.86	60.97	59.98	-2.21%	1,176,963
Jun 29, 2026	60.39	62.54	59.87	62.35	61.34	3.16%	1,863,350
Jun 26, 2026	59.59	60.73	59.02	60.44	59.46	0.92%	2,060,056
Jun 25, 2026	59.03	61.21	59.03	59.89	58.92	2.24%	1,538,273
Jun 24, 2026	58.18	59.52	58.16	58.58	57.63	0.86%	1,174,511
Jun 23, 2026	57.60	58.86	57.60	58.08	57.14	-0.26%	1,119,079
Jun 22, 2026	58.04	58.83	58.04	58.23	57.29	0.09%	1,153,476