OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
60.81
-0.13 (-0.21%)
Sep 18, 2026, 4:00 PM EDT - Market closed
OneMain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.84 | 60.84 | 60.10 | 60.81 | 60.81 | -0.21% | 1,260,373 |
| Sep 17, 2026 | 61.53 | 61.63 | 60.75 | 60.94 | 60.94 | 0.61% | 705,411 |
| Sep 16, 2026 | 61.43 | 62.00 | 59.97 | 60.57 | 60.57 | -1.56% | 814,889 |
| Sep 15, 2026 | 62.66 | 62.82 | 60.88 | 61.53 | 61.53 | -2.64% | 700,743 |
| Sep 14, 2026 | 62.31 | 63.23 | 62.31 | 63.20 | 63.20 | 0.72% | 700,757 |
| Sep 11, 2026 | 62.99 | 63.29 | 62.07 | 62.75 | 62.75 | 1.11% | 716,824 |
| Sep 10, 2026 | 62.66 | 62.96 | 61.64 | 62.06 | 62.06 | -0.85% | 1,164,588 |
| Sep 9, 2026 | 63.20 | 63.27 | 62.45 | 62.59 | 62.59 | -1.14% | 825,987 |
| Sep 8, 2026 | 64.21 | 64.42 | 63.21 | 63.31 | 63.31 | -2.04% | 1,339,541 |
| Sep 4, 2026 | 64.10 | 65.35 | 64.07 | 64.63 | 64.63 | 0.08% | 568,887 |
| Sep 3, 2026 | 63.84 | 64.69 | 63.61 | 64.58 | 64.58 | 2.28% | 854,306 |
| Sep 2, 2026 | 61.74 | 63.58 | 61.74 | 63.14 | 63.14 | 3.32% | 839,355 |
| Sep 1, 2026 | 61.99 | 62.72 | 61.00 | 61.11 | 61.11 | -2.16% | 916,539 |
| 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 |