OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	59.08	59.85	58.96	59.44	59.44	0.75%	1,103,813
Apr 23, 2026	59.39	60.04	58.23	59.00	59.00	-1.19%	709,473
Apr 22, 2026	59.21	59.99	59.07	59.71	59.71	1.36%	792,802
Apr 21, 2026	59.88	60.45	58.57	58.91	58.91	-1.69%	944,586
Apr 20, 2026	58.93	59.98	58.93	59.92	59.92	1.11%	742,982
Apr 17, 2026	58.59	60.04	58.59	59.26	59.26	2.79%	753,365
Apr 16, 2026	57.80	58.32	57.46	57.65	57.65	-0.02%	1,597,657
Apr 15, 2026	57.60	58.06	56.97	57.66	57.66	0.42%	1,156,981
Apr 14, 2026	57.32	57.83	56.95	57.42	57.42	1.00%	1,122,713
Apr 13, 2026	55.50	56.99	55.16	56.85	56.85	1.59%	1,723,794
Apr 10, 2026	56.64	56.87	55.83	55.96	55.96	-1.20%	976,465
Apr 9, 2026	55.39	56.71	55.25	56.64	56.64	1.12%	1,934,605
Apr 8, 2026	55.26	56.37	55.26	56.01	56.01	4.05%	2,142,838
Apr 7, 2026	54.61	55.22	53.64	53.83	53.83	-2.07%	1,726,379
Apr 6, 2026	53.98	55.09	53.98	54.97	54.97	1.66%	1,012,915
Apr 2, 2026	53.14	54.39	52.47	54.07	54.07	0.09%	1,004,830
Apr 1, 2026	54.07	54.55	53.37	54.02	54.02	0.99%	957,503
Mar 31, 2026	53.13	54.17	52.41	53.49	53.49	2.43%	997,248
Mar 30, 2026	51.81	52.70	51.77	52.22	52.22	1.30%	831,766
Mar 27, 2026	52.51	52.69	51.36	51.55	51.55	-2.83%	986,621
Mar 26, 2026	52.70	53.62	52.65	53.05	53.05	-0.06%	734,098
Mar 25, 2026	53.66	54.20	52.17	53.08	53.08	-0.34%	1,126,208
Mar 24, 2026	52.21	53.68	52.00	53.26	53.26	1.14%	1,250,803
Mar 23, 2026	52.24	53.50	51.78	52.66	52.66	2.29%	1,556,125
Mar 20, 2026	51.14	51.88	50.58	51.48	51.48	0.94%	2,826,596
Mar 19, 2026	49.93	51.32	49.35	51.00	51.00	2.06%	1,289,031
Mar 18, 2026	50.05	51.32	49.84	49.97	49.97	-0.89%	1,989,653
Mar 17, 2026	49.26	51.02	49.04	50.42	50.42	2.35%	2,161,491
Mar 16, 2026	52.45	52.79	45.78	49.26	49.26	-5.38%	7,369,103
Mar 13, 2026	53.10	53.28	51.87	52.06	52.06	-1.20%	1,176,552
Mar 12, 2026	52.71	53.03	52.02	52.69	52.69	-2.06%	1,172,540
Mar 11, 2026	53.93	54.40	52.84	53.80	53.80	-0.30%	1,073,741
Mar 10, 2026	53.95	54.76	52.69	53.96	53.96	0.02%	2,137,233
Mar 9, 2026	52.00	54.32	51.36	53.95	53.95	1.01%	1,785,198
Mar 6, 2026	53.73	53.77	52.20	53.41	53.41	-2.93%	1,732,403
Mar 5, 2026	54.22	55.38	54.19	55.02	55.02	0.86%	1,177,836
Mar 4, 2026	54.92	55.29	54.43	54.55	54.55	-0.69%	1,916,378
Mar 3, 2026	54.01	55.78	53.39	54.93	54.93	-1.24%	1,211,119
Mar 2, 2026	53.73	56.00	53.20	55.62	55.62	1.09%	1,527,488
Feb 27, 2026	56.37	56.85	54.90	55.02	55.02	-4.84%	1,790,808
Feb 26, 2026	56.81	58.02	56.53	57.82	57.82	2.57%	1,087,964
Feb 25, 2026	55.80	56.52	55.18	56.37	56.37	2.10%	1,185,514
Feb 24, 2026	53.97	55.53	53.70	55.21	55.21	1.94%	1,135,906
Feb 23, 2026	56.70	56.92	53.59	54.16	54.16	-5.28%	1,212,750
Feb 20, 2026	57.22	57.77	56.40	57.18	57.18	-0.61%	1,405,903
Feb 19, 2026	56.70	57.53	56.14	57.53	57.53	1.23%	1,387,546
Feb 18, 2026	56.73	57.19	56.41	56.83	56.83	0.71%	1,382,839
Feb 17, 2026	56.18	56.91	55.53	56.43	56.43	-0.84%	1,981,675
Feb 13, 2026	57.15	57.50	56.26	56.91	55.86	-0.35%	1,960,946
Feb 12, 2026	60.36	60.95	56.51	57.11	56.06	-4.83%	3,690,420