OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.21%	1,281,255
May 8, 2026	56.00	56.12	55.25	56.09	55.00	0.72%	1,449,369
May 7, 2026	56.13	56.53	55.25	55.69	54.61	-0.38%	1,308,769
May 6, 2026	55.83	57.02	55.61	55.90	54.82	1.54%	1,463,841
May 5, 2026	55.34	55.74	54.74	55.05	53.98	-0.25%	1,200,169
May 4, 2026	56.42	56.75	54.90	55.19	54.12	-2.47%	1,634,869
May 1, 2026	57.51	58.59	56.50	56.59	55.49	-3.71%	1,811,291
Apr 30, 2026	57.51	58.93	57.48	58.77	57.63	1.49%	1,138,364
Apr 29, 2026	58.52	59.20	57.19	57.91	56.79	-1.23%	1,029,854
Apr 28, 2026	59.42	59.84	58.47	58.63	57.50	-0.59%	726,882
Apr 27, 2026	59.33	60.30	58.98	58.98	57.84	-0.77%	874,126
Apr 24, 2026	59.08	59.85	58.96	59.44	58.29	0.75%	1,103,813
Apr 23, 2026	59.39	60.04	58.23	59.00	57.86	-1.19%	711,875
Apr 22, 2026	59.21	59.99	59.07	59.71	58.55	1.36%	792,873
Apr 21, 2026	59.88	60.45	58.57	58.91	57.77	-1.69%	944,808
Apr 20, 2026	58.93	59.98	58.93	59.92	58.76	1.11%	742,983
Apr 17, 2026	58.59	60.04	58.59	59.26	58.11	2.79%	754,253
Apr 16, 2026	57.80	58.32	57.46	57.65	56.53	-0.02%	1,597,712
Apr 15, 2026	57.60	58.06	56.97	57.66	56.54	0.42%	1,157,151
Apr 14, 2026	57.32	57.83	56.95	57.42	56.31	1.00%	1,124,842
Apr 13, 2026	55.50	56.99	55.16	56.85	55.75	1.59%	1,723,794
Apr 10, 2026	56.64	56.87	55.83	55.96	54.88	-1.20%	976,923
Apr 9, 2026	55.39	56.71	55.25	56.64	55.54	1.12%	2,197,850
Apr 8, 2026	55.26	56.37	55.26	56.01	54.93	4.05%	2,143,649
Apr 7, 2026	54.61	55.22	53.64	53.83	52.79	-2.07%	1,729,200
Apr 6, 2026	53.98	55.09	53.98	54.97	53.91	1.66%	1,012,970
Apr 2, 2026	53.14	54.39	52.47	54.07	53.02	0.09%	1,004,837
Apr 1, 2026	54.07	54.55	53.37	54.02	52.97	0.99%	957,503
Mar 31, 2026	53.13	54.17	52.41	53.49	52.45	2.43%	997,252
Mar 30, 2026	51.81	52.70	51.77	52.22	51.21	1.30%	831,946
Mar 27, 2026	52.51	52.69	51.36	51.55	50.55	-2.83%	995,392
Mar 26, 2026	52.70	53.62	52.65	53.05	52.02	-0.06%	736,242
Mar 25, 2026	53.66	54.20	52.17	53.08	52.05	-0.34%	1,126,276
Mar 24, 2026	52.21	53.68	52.00	53.26	52.23	1.14%	1,251,964
Mar 23, 2026	52.24	53.50	51.78	52.66	51.64	2.29%	1,556,162
Mar 20, 2026	51.14	51.88	50.58	51.48	50.48	0.94%	3,077,186
Mar 19, 2026	49.93	51.32	49.35	51.00	50.01	2.06%	1,295,827
Mar 18, 2026	50.05	51.32	49.84	49.97	49.00	-0.89%	1,989,741
Mar 17, 2026	49.26	51.02	49.04	50.42	49.44	2.35%	2,161,709
Mar 16, 2026	52.45	52.79	45.78	49.26	48.31	-5.38%	7,373,245
Mar 13, 2026	53.10	53.28	51.87	52.06	51.05	-1.20%	1,176,561
Mar 12, 2026	52.71	53.03	52.02	52.69	51.67	-2.06%	1,172,583
Mar 11, 2026	53.93	54.40	52.84	53.80	52.76	-0.30%	1,074,052
Mar 10, 2026	53.95	54.76	52.69	53.96	52.92	0.02%	2,137,234
Mar 9, 2026	52.00	54.32	51.36	53.95	52.91	1.01%	1,785,442
Mar 6, 2026	53.73	53.77	52.20	53.41	52.38	-2.93%	1,732,403