Skip to main content

OneMain Holdings, Inc. Common Stock (NY:OMF)

61.11 -0.75 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 60.98 61.11 59.90 61.11 629,532 -0.75(-1.21%)
Aug 29, 2025 61.65 61.99 61.10 61.86 642,587 +0.27(+0.44%)
Aug 28, 2025 61.71 62.02 61.22 61.59 853,543 +0.23(+0.37%)
Aug 27, 2025 61.10 61.81 61.02 61.36 901,352 +0.21(+0.34%)
Aug 26, 2025 60.14 61.20 60.06 61.15 873,175 +0.97(+1.61%)
Aug 25, 2025 60.17 60.75 60.06 60.18 837,138 +0.01(+0.02%)
Aug 22, 2025 57.75 60.41 57.73 60.17 1,040,399 +2.83(+4.94%)
Aug 21, 2025 57.75 58.26 57.21 57.34 980,087 -0.74(-1.27%)
Aug 20, 2025 58.02 58.52 57.50 58.08 771,891 -0.14(-0.24%)
Aug 19, 2025 58.06 58.62 57.84 58.22 929,572 +0.05(+0.09%)
Aug 18, 2025 57.22 58.26 57.09 58.17 947,611 +0.90(+1.57%)
Aug 15, 2025 58.57 58.57 57.20 57.27 619,783 -1.22(-2.09%)
Aug 14, 2025 57.44 58.55 57.10 58.49 658,402 +0.53(+0.91%)
Aug 13, 2025 57.46 58.01 57.22 57.96 670,686 +0.75(+1.31%)
Aug 12, 2025 56.09 57.32 56.09 57.21 772,460 +1.57(+2.82%)
Aug 11, 2025 56.05 56.24 55.41 55.64 559,325 -0.19(-0.34%)
Aug 08, 2025 56.07 56.27 55.34 55.83 472,367 +0.22(+0.40%)
Aug 07, 2025 57.00 57.05 55.34 55.61 727,473 -0.81(-1.44%)
Aug 06, 2025 56.43 56.49 55.84 56.42 782,401 +0.21(+0.37%)
Aug 05, 2025 56.19 56.44 55.21 56.21 847,923 +0.37(+0.66%)
Aug 04, 2025 55.93 56.00 55.31 55.84 998,106 +0.39(+0.70%)
Aug 01, 2025 55.46 56.02 54.24 55.45 1,854,633 -1.28(-2.25%)
Jul 31, 2025 56.81 57.32 56.42 56.73 1,331,737 +0.12(+0.21%)
Jul 30, 2025 57.40 57.64 56.12 56.61 1,397,094 -0.61(-1.06%)
Jul 29, 2025 58.54 58.89 57.16 57.22 1,005,936 -0.88(-1.52%)
Jul 28, 2025 58.47 58.60 57.44 58.10 917,645 -0.20(-0.34%)
Jul 25, 2025 57.53 59.22 55.85 58.30 1,967,174 +0.75(+1.30%)
Jul 24, 2025 57.84 58.36 57.23 57.55 2,041,050 -0.36(-0.63%)
Jul 23, 2025 57.18 58.60 56.90 57.91 1,085,137 +1.22(+2.15%)
Jul 22, 2025 56.04 57.00 55.73 56.70 784,427 +0.60(+1.07%)
Jul 21, 2025 56.84 57.02 56.02 56.10 1,294,287 -0.64(-1.12%)
Jul 18, 2025 56.62 56.98 55.75 56.74 882,784 +0.27(+0.47%)
Jul 17, 2025 55.78 56.62 55.78 56.47 983,839 +0.30(+0.54%)
Jul 16, 2025 56.36 56.75 55.11 56.17 1,283,772 -0.02(-0.03%)
Jul 15, 2025 57.53 57.74 56.16 56.19 820,669 -1.57(-2.72%)
Jul 14, 2025 57.99 58.13 57.17 57.76 1,125,072 -0.06(-0.10%)
Jul 11, 2025 58.38 58.51 57.55 57.82 711,045 -0.89(-1.52%)
Jul 10, 2025 57.94 58.79 57.55 58.71 1,817,305 +0.78(+1.34%)
Jul 09, 2025 58.45 58.65 57.85 57.93 2,056,755 +0.11(+0.19%)
Jul 08, 2025 58.78 59.01 57.79 57.83 1,176,372 -0.45(-0.77%)
Jul 07, 2025 58.13 58.99 57.51 58.28 1,293,314 -0.38(-0.65%)
Jul 03, 2025 58.38 58.97 58.13 58.66 1,197,494 +0.50(+0.86%)
Jul 02, 2025 57.21 58.35 57.03 58.16 1,553,145 +1.01(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.