OneMain Holdings, Inc. - OMF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	63.06	64.79	64.79	64.8	62.99	1.32M
December 02, 2025	63	63.05	63.05	63.62	62.4	1.62M
December 01, 2025	61.91	62.35	62.35	62.87	61.63	857,447
November 28, 2025	62.13	62.03	62.03	62.51	61.93	459,500
November 26, 2025	61.34	61.93	61.93	62.48	61.16	1.03M
November 25, 2025	60	61.34	61.34	61.75	59.84	871,120
November 24, 2025	59.31	59.84	59.84	60.09	58.19	1.45M
November 21, 2025	57.97	59.79	59.79	60.35	57.72	1.13M
November 20, 2025	59.23	57.81	57.81	60.11	57.66	1.13M
November 19, 2025	57.62	58.45	58.45	58.47	57.19	908,000
November 18, 2025	56.43	57.32	57.32	58.13	56.2	897,908
November 17, 2025	59.04	57.07	57.07	59.17	56.72	1.12M
November 14, 2025	58.62	59.17	59.17	59.35	58.12	1.23M
November 13, 2025	60.42	59.69	59.69	60.79	59.24	823,200
November 12, 2025	60.24	60.44	60.44	61.08	59.63	669,809
November 11, 2025	59.62	59.81	59.81	60.53	59.62	873,400
November 10, 2025	59.7	59.95	59.95	60.32	59.26	1.65M
November 07, 2025	59.01	60.2	60.2	60.32	58.25	1.43M
November 06, 2025	61.01	59.35	59.35	61.53	59.31	1.59M
November 05, 2025	60.5	60.86	60.86	61.65	60.26	1.79M
November 04, 2025	61	60.5	60.5	61.33	60.38	1.97M
November 03, 2025	59.19	61.38	61.38	61.87	58.7	2.16M
October 31, 2025	58.8	59.19	59.19	59.28	57.41	1.72M
October 30, 2025	55.69	55.75	55.75	57.2	55.65	1.32M
October 29, 2025	57.27	56.02	56.02	57.9	55.71	1.81M
October 28, 2025	58.2	57.87	57.87	58.33	57.53	1.52M
October 27, 2025	57.73	58.23	58.23	58.54	57.64	1.29M
October 24, 2025	57.54	57.11	57.11	58.39	57.04	1.02M
October 23, 2025	56.19	56.36	56.36	56.9	55.89	976,200
October 22, 2025	56.9	55.85	55.85	57.27	55.67	879,600
October 21, 2025	55.93	56.53	56.53	57.08	55.38	1.41M
October 20, 2025	54.65	55.48	55.48	56.1	54.39	976,553
October 17, 2025	53.68	54.13	54.13	54.68	53.32	719,300
October 16, 2025	54.95	53.27	53.27	55.15	52.96	866,900
October 15, 2025	56.4	55.08	55.08	56.74	54.87	878,174
October 14, 2025	52.67	55.82	55.82	56.74	52.67	1.19M
October 13, 2025	52.66	53.26	53.26	53.55	52.5	822,300
October 10, 2025	55.17	52.15	52.15	55.48	52.09	1.21M
October 09, 2025	54.76	54.95	54.95	55.17	54.34	1.31M
October 08, 2025	55.07	54.66	54.66	55.7	54.52	1.58M
October 07, 2025	54.65	54.89	54.89	55.19	54.26	1.57M
October 06, 2025	56.29	55.48	55.48	56.73	54.92	1.17M
October 03, 2025	56.41	56.19	56.19	56.71	56.08	1.15M
October 02, 2025	56	56.39	56.39	56.7	55.71	1.64M
October 01, 2025	56.4	55.81	55.81	57.21	55.75	1.75M
September 30, 2025	57.62	56.46	56.46	57.7	54.96	1.46M
September 29, 2025	58.55	57.61	57.61	58.72	56.9	1.24M
September 26, 2025	59.25	58.54	58.54	59.44	58.23	1M
September 25, 2025	59.34	58.78	58.78	59.59	58.42	1.02M
September 24, 2025	60.56	60.13	60.13	60.95	59.86	706,151
September 23, 2025	60.5	60.41	60.41	61.87	60.13	1.01M
September 22, 2025	60.52	60.45	60.45	60.94	60.27	633,200
September 19, 2025	61.52	60.83	60.83	61.61	60.6	1.31M
September 18, 2025	60.97	61.59	61.59	61.94	60.64	783,800
September 17, 2025	60.61	60.48	60.48	62.25	59.85	852,657
September 16, 2025	61.58	60.54	60.54	61.84	60.13	882,235
September 15, 2025	60.87	61.44	61.44	61.54	60.65	895,552
September 12, 2025	61.62	60.58	60.58	61.62	60.53	611,310
September 11, 2025	61.01	61.76	61.76	61.88	60.57	564,800
September 10, 2025	60.65	60.76	60.76	61.52	60.32	645,752

OneMain Holdings, Inc. (OMF) NYSE