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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	58.57	57.27	57.27	58.57	57.2	619,800
August 14, 2025	57.44	58.49	58.49	58.55	57.1	658,527
August 13, 2025	57.46	57.96	57.96	58.01	57.22	670,700
August 12, 2025	56.09	57.21	57.21	57.32	56.09	772,500
August 11, 2025	56.05	55.64	55.64	56.24	55.42	559,500
August 08, 2025	56.07	55.83	55.83	56.27	55.34	472,400
August 07, 2025	57	55.61	55.61	57.05	55.34	727,500
August 06, 2025	56.43	56.42	56.42	56.49	55.84	782,501
August 05, 2025	56.19	56.21	56.21	56.44	55.21	847,934
August 04, 2025	55.93	55.84	55.84	56	55.31	998,136
August 01, 2025	56.5	56.49	56.49	57.07	55.26	1.82M
July 31, 2025	57.89	57.79	57.79	58.4	57.48	1.31M
July 30, 2025	58.48	57.67	57.67	58.72	57.17	1.37M
July 29, 2025	59.64	58.29	58.29	59.99	58.24	987,420
July 28, 2025	59.57	59.19	59.19	59.7	58.52	900,751
July 25, 2025	58.61	59.39	59.39	60.33	56.9	1.93M
July 24, 2025	58.92	58.63	58.63	59.45	58.3	2M
July 23, 2025	58.25	59	59	59.7	57.97	1.07M
July 22, 2025	57.09	57.76	57.76	58.07	56.78	770,000
July 21, 2025	57.91	57.15	57.15	58.09	57.07	1.27M
July 18, 2025	57.68	57.8	57.8	58.05	56.8	866,532
July 17, 2025	56.83	57.53	57.53	57.68	56.83	965,799
July 16, 2025	57.42	57.22	57.22	57.81	56.14	1.26M
July 15, 2025	58.61	57.24	57.24	58.83	57.21	805,561
July 14, 2025	59.08	58.84	58.84	59.22	58.24	1.1M
July 11, 2025	59.48	58.9	58.9	59.61	58.63	698,000
July 10, 2025	59.03	59.81	59.81	59.89	58.63	1.78M
July 09, 2025	59.55	59.02	59.02	59.75	58.93	2.02M
July 08, 2025	59.88	58.91	58.94	60.12	58.87	1.14M
July 07, 2025	59.22	59.37	59.37	60.1	58.59	1.27M
July 03, 2025	59.47	59.76	59.76	60.08	59.23	1.18M
July 02, 2025	58.28	59.25	59.25	59.44	58.1	1.52M
July 01, 2025	56.72	58.22	58.22	58.6	56.53	1.03M
June 30, 2025	57.05	57	57	57.4	56.67	636,500
June 27, 2025	56.46	56.65	56.65	57.17	56.19	1.12M
June 26, 2025	55.85	56.18	56.18	56.64	55.7	601,549
June 25, 2025	55.19	55.55	55.55	55.6	54.94	455,179
June 24, 2025	54.73	55.19	55.19	55.5	54.71	555,700
June 23, 2025	53.78	54.03	54.03	54.31	52.83	691,021
June 20, 2025	54.23	54.1	54.1	54.5	53.78	1.24M
June 18, 2025	52.56	53.68	53.68	54.17	52.41	902,500
June 17, 2025	52.68	52.54	52.54	53.2	52.27	721,843
June 16, 2025	52.56	52.88	52.88	53.35	52.32	752,651
June 13, 2025	52.2	51.87	51.87	52.71	51.64	656,200
June 12, 2025	52.8	53.16	53.16	53.18	52.21	704,231
June 11, 2025	53.25	53.53	53.53	54.33	53.14	914,846
June 10, 2025	52.95	52.86	52.86	53.32	52.53	861,125
June 09, 2025	53.77	52.87	52.87	53.77	52.85	1.07M
June 06, 2025	52.73	53.35	53.35	53.4	52.3	686,607
June 05, 2025	51.59	51.89	51.89	52.36	51.22	727,200
June 04, 2025	52.53	51.71	51.71	52.67	51.69	527,100
June 03, 2025	51.45	52.45	52.45	52.61	51.06	694,705
June 02, 2025	51.53	51.54	51.54	51.68	50.36	792,400
May 30, 2025	52.16	51.84	51.84	52.2	51.4	938,883
May 29, 2025	52.59	52.47	52.47	52.68	51.91	1.06M
May 28, 2025	52.59	52.04	52.04	52.71	51.93	1.13M
May 27, 2025	51	52.59	52.59	52.59	50.6	1.18M
May 23, 2025	48.87	50.19	50.19	50.43	48.79	832,774
May 22, 2025	49.64	50.34	50.34	50.64	49.17	1.11M
May 21, 2025	50.64	49.6	49.6	51.08	49.53	935,125

OneMain Holdings, Inc. (OMF) NYSE