OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	56.30	56.40	55.65	56.07	56.07	-0.62%	745,827
Oct 8, 2026	55.50	56.58	55.40	56.42	56.42	0.62%	978,818
Oct 7, 2026	55.58	56.10	55.30	56.07	56.07	-0.20%	723,404
Oct 6, 2026	56.52	56.52	55.95	56.18	56.18	-0.11%	702,432
Oct 5, 2026	56.00	56.59	55.35	56.24	56.24	0.39%	929,743
Oct 2, 2026	56.34	56.92	55.91	56.02	56.02	0.27%	850,240
Oct 1, 2026	55.00	55.90	54.15	55.87	55.87	0.87%	1,002,531
Sep 30, 2026	56.35	56.40	55.23	55.39	55.39	-1.70%	1,077,667
Sep 29, 2026	56.38	56.81	55.79	56.35	56.35	0.21%	847,093
Sep 28, 2026	56.81	56.91	55.98	56.23	56.23	-1.97%	765,370
Sep 25, 2026	56.83	57.58	56.06	57.36	57.36	1.22%	732,485
Sep 24, 2026	57.41	57.76	56.34	56.67	56.67	-1.01%	1,231,220
Sep 23, 2026	58.20	58.57	57.05	57.25	57.25	-3.10%	1,675,364
Sep 22, 2026	61.19	61.69	58.90	59.08	59.08	-2.25%	1,110,151
Sep 21, 2026	61.42	61.47	60.31	60.44	60.44	-0.61%	807,373
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