Skip to main content

Onemain Holdings Inc (NY: OMF )

46.18 +0.55 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 45.75 46.75 45.75 46.18 868,026 +0.55(+1.21%)
Oct 10, 2024 45.52 46.18 45.35 45.63 711,902 -0.32(-0.70%)
Oct 09, 2024 45.82 46.31 45.77 45.95 772,839 +0.18(+0.39%)
Oct 08, 2024 46.29 46.42 45.64 45.77 1,064,074 -1.22(-2.60%)
Oct 07, 2024 46.50 47.08 46.32 46.99 675,633 -0.06(-0.13%)
Oct 04, 2024 46.59 47.10 46.34 47.05 1,222,477 +1.72(+3.79%)
Oct 03, 2024 44.81 45.47 44.50 45.33 825,748 +0.06(+0.13%)
Oct 02, 2024 45.76 46.61 44.78 45.27 1,037,583 -0.44(-0.96%)
Oct 01, 2024 46.35 46.60 45.62 45.71 1,687,854 -1.36(-2.89%)
Sep 30, 2024 46.71 47.17 46.19 47.07 1,238,378 +0.22(+0.47%)
Sep 27, 2024 46.91 47.20 46.41 46.85 673,209 +0.36(+0.77%)
Sep 26, 2024 45.37 46.67 45.00 46.49 1,279,842 +1.50(+3.33%)
Sep 25, 2024 45.82 45.84 44.77 44.99 1,339,697 -0.92(-2.00%)
Sep 24, 2024 48.55 48.66 45.73 45.91 1,816,019 -2.42(-5.01%)
Sep 23, 2024 49.29 49.85 48.30 48.33 703,751 -0.76(-1.55%)
Sep 20, 2024 49.87 49.95 48.65 49.09 1,362,058 -1.06(-2.11%)
Sep 19, 2024 49.36 50.26 48.67 50.15 1,356,585 +1.89(+3.92%)
Sep 18, 2024 48.56 49.06 47.83 48.26 1,450,741 -0.27(-0.56%)
Sep 17, 2024 47.25 48.56 47.25 48.53 1,182,799 +1.51(+3.21%)
Sep 16, 2024 46.00 47.21 45.79 47.02 1,383,458 +1.24(+2.71%)
Sep 13, 2024 45.00 45.80 44.85 45.78 1,135,591 +1.39(+3.13%)
Sep 12, 2024 44.14 45.04 44.11 44.39 1,217,157 +0.49(+1.12%)
Sep 11, 2024 42.87 44.35 41.94 43.90 1,922,536 +0.63(+1.46%)
Sep 10, 2024 43.54 44.09 41.70 43.27 2,970,453 -0.69(-1.57%)
Sep 09, 2024 44.73 44.86 43.43 43.96 1,792,007 -0.45(-1.01%)
Sep 06, 2024 47.54 48.16 44.28 44.41 1,699,703 -3.13(-6.58%)
Sep 05, 2024 48.38 48.45 47.33 47.54 537,235 -0.46(-0.96%)
Sep 04, 2024 48.59 48.96 47.83 48.00 551,333 -0.50(-1.03%)
Sep 03, 2024 48.98 49.40 48.30 48.50 613,960 -0.91(-1.84%)
Aug 30, 2024 49.04 49.55 48.92 49.41 829,897 +0.60(+1.23%)
Aug 29, 2024 50.00 50.00 48.74 48.81 879,725 -0.94(-1.89%)
Aug 28, 2024 48.50 49.84 48.50 49.75 817,488 +0.93(+1.90%)
Aug 27, 2024 48.81 49.06 48.58 48.82 525,714 -0.06(-0.12%)
Aug 26, 2024 49.06 49.29 48.62 48.88 770,642 +0.07(+0.14%)
Aug 23, 2024 47.46 48.93 47.28 48.81 681,337 +1.53(+3.24%)
Aug 22, 2024 47.27 47.46 46.84 47.28 342,039 +0.05(+0.11%)
Aug 21, 2024 47.22 47.35 46.81 47.23 688,205 +0.17(+0.36%)
Aug 20, 2024 47.00 47.46 46.65 47.06 586,674 -0.31(-0.65%)
Aug 19, 2024 46.61 47.44 46.50 47.37 571,440 +0.79(+1.70%)
Aug 16, 2024 45.95 47.28 45.91 46.58 813,058 +0.44(+0.95%)
Aug 15, 2024 46.09 46.54 45.75 46.14 1,054,550 +0.68(+1.50%)
Aug 14, 2024 45.75 45.81 44.66 45.46 910,181 -0.12(-0.26%)
Aug 13, 2024 44.80 45.65 44.55 45.58 696,896 +1.18(+2.66%)
Aug 12, 2024 45.44 45.52 44.29 44.40 696,619 -0.84(-1.86%)
Aug 09, 2024 44.96 45.47 44.73 45.24 956,967 +0.46(+1.03%)
Aug 08, 2024 44.53 45.00 44.24 44.78 826,371 +0.88(+2.00%)
Aug 07, 2024 45.35 45.63 43.72 43.90 1,299,844 -0.50(-1.12%)
Aug 06, 2024 43.56 44.86 43.56 44.40 1,122,956 +1.03(+2.37%)
Aug 05, 2024 41.89 43.88 41.34 43.37 1,530,380 -0.50(-1.14%)
Aug 02, 2024 46.48 46.48 43.76 43.87 2,046,421 -3.60(-7.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.