OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	63.21	63.73	62.71	62.75	-	-1.80%	363,240
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
Jun 18, 2026	58.15	58.79	58.09	58.18	57.24	0.99%	955,180
Jun 17, 2026	57.75	59.57	57.28	57.61	56.68	-0.28%	911,399
Jun 16, 2026	58.16	58.52	57.64	57.77	56.84	0.17%	649,796
Jun 15, 2026	57.51	58.65	57.47	57.67	56.74	1.69%	829,720
Jun 12, 2026	56.97	57.46	56.59	56.71	55.79	-0.02%	828,097
Jun 11, 2026	54.71	56.75	54.28	56.72	55.80	4.04%	1,215,864
Jun 10, 2026	55.52	55.77	54.38	54.52	53.64	-2.29%	702,837
Jun 9, 2026	54.87	56.40	54.23	55.80	54.90	3.22%	905,432
Jun 8, 2026	55.15	55.68	53.81	54.06	53.19	-2.35%	1,214,250
Jun 5, 2026	55.36	55.59	54.89	55.36	54.47	0.14%	782,114
Jun 4, 2026	53.79	55.67	53.79	55.28	54.39	3.50%	958,007
Jun 3, 2026	53.83	54.19	53.33	53.41	52.55	-2.04%	1,023,575
Jun 2, 2026	54.57	55.10	54.18	54.52	53.64	-0.44%	1,029,892
Jun 1, 2026	54.80	55.18	53.80	54.76	53.87	-0.99%	1,015,403
May 29, 2026	54.10	55.57	53.86	55.31	54.42	2.31%	2,082,225