OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	60.48	60.92	60.08	60.20	60.20	-0.17%	914,538
Jul 17, 2026	60.27	60.79	59.60	60.30	60.30	-1.55%	977,429
Jul 16, 2026	60.81	61.45	60.54	61.25	61.25	1.11%	1,108,589
Jul 15, 2026	60.50	60.86	59.86	60.58	60.58	1.03%	937,494
Jul 14, 2026	59.03	60.21	59.03	59.96	59.96	1.20%	1,297,082
Jul 13, 2026	59.66	60.10	58.44	59.25	59.25	-	903,015
Jul 10, 2026	59.82	60.68	59.21	59.25	59.25	0.70%	1,105,302
Jul 9, 2026	57.50	59.39	57.50	58.84	58.84	2.78%	1,350,552
Jul 8, 2026	59.24	59.33	56.12	57.25	57.25	-3.98%	2,022,105
Jul 7, 2026	60.25	60.71	59.53	59.62	59.62	-0.77%	704,453
Jul 6, 2026	59.63	60.57	59.56	60.08	60.08	0.97%	698,779
Jul 2, 2026	60.67	61.19	58.71	59.50	59.50	-1.47%	871,865
Jul 1, 2026	61.21	61.35	60.17	60.39	60.39	-0.95%	866,778
Jun 30, 2026	62.24	62.55	60.86	60.97	60.97	-2.21%	1,148,774
Jun 29, 2026	60.39	62.54	59.87	62.35	62.35	3.16%	1,707,720
Jun 26, 2026	59.59	60.73	59.02	60.44	60.44	0.92%	1,994,124
Jun 25, 2026	59.03	61.21	59.03	59.89	59.89	2.24%	1,462,214
Jun 24, 2026	58.18	59.52	58.16	58.58	58.58	0.86%	952,685
Jun 23, 2026	57.60	58.86	57.60	58.08	58.08	-0.26%	1,118,975
Jun 22, 2026	58.04	58.83	58.04	58.23	58.23	0.09%	1,045,422
Jun 18, 2026	58.15	58.79	58.09	58.18	58.18	0.99%	944,424
Jun 17, 2026	57.75	59.57	57.28	57.61	57.61	-0.28%	909,694
Jun 16, 2026	58.16	58.52	57.64	57.77	57.77	0.17%	649,760
Jun 15, 2026	57.51	58.65	57.47	57.67	57.67	1.69%	829,608
Jun 12, 2026	56.97	57.46	56.59	56.71	56.71	-0.02%	826,485
Jun 11, 2026	54.71	56.75	54.28	56.72	56.72	4.04%	1,193,638
Jun 10, 2026	55.52	55.77	54.38	54.52	54.52	-2.29%	683,623
Jun 9, 2026	54.87	56.40	54.23	55.80	55.80	3.22%	895,514
Jun 8, 2026	55.15	55.68	53.81	54.06	54.06	-2.35%	1,199,513
Jun 5, 2026	55.36	55.59	54.89	55.36	55.36	0.14%	782,081
Jun 4, 2026	53.79	55.67	53.79	55.28	55.28	3.50%	943,983
Jun 3, 2026	53.83	54.19	53.33	53.41	53.41	-2.04%	1,023,567
Jun 2, 2026	54.57	55.10	54.18	54.52	54.52	-0.44%	1,020,627
Jun 1, 2026	54.80	55.18	53.80	54.76	54.76	-0.99%	981,797
May 29, 2026	54.10	55.57	53.86	55.31	55.31	2.31%	1,771,924
May 28, 2026	53.97	54.45	53.60	54.06	54.06	-0.41%	911,913
May 27, 2026	54.31	55.39	54.18	54.28	54.28	0.91%	1,102,128
May 26, 2026	53.64	54.26	53.30	53.79	53.79	0.58%	1,131,268
May 22, 2026	53.84	54.00	53.32	53.48	53.48	-0.50%	758,481
May 21, 2026	53.57	53.76	52.62	53.75	53.75	-0.81%	1,059,170
May 20, 2026	53.05	54.21	52.19	54.19	54.19	2.44%	914,714
May 19, 2026	53.71	53.71	52.35	52.90	52.90	-1.18%	1,127,485
May 18, 2026	53.38	53.96	53.03	53.53	53.53	0.02%	861,678
May 15, 2026	53.90	54.16	53.19	53.52	53.52	-0.80%	851,809
May 14, 2026	54.00	54.30	53.16	53.95	53.95	2.88%	1,061,786
May 13, 2026	52.70	52.83	51.62	52.44	52.44	-1.11%	1,012,610
May 12, 2026	53.17	53.38	52.10	53.03	53.03	-0.26%	1,343,691
May 11, 2026	55.00	55.22	52.81	53.17	53.17	-3.40%	1,281,255
May 8, 2026	56.00	56.12	55.25	56.09	55.04	0.72%	1,449,369
May 7, 2026	56.13	56.53	55.25	55.69	54.65	-0.38%	1,308,769