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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.22	57.18	57.18	57.77	56.4	1.47M
February 19, 2026	56.7	57.53	57.53	57.53	56.14	1.41M
February 18, 2026	56.73	56.83	56.83	57.19	56.41	1.43M
February 17, 2026	56.18	56.43	56.43	56.91	55.53	2M
February 13, 2026	57.15	56.91	55.86	57.5	56.26	1.96M
February 12, 2026	60.36	57.11	56.06	60.95	56.51	3.69M
February 11, 2026	61.86	60.01	58.9	62.74	59.9	1.52M
February 10, 2026	62.16	61.76	60.62	63.16	61.57	1.72M
February 09, 2026	61.63	62.1	60.95	63.44	61.63	1.64M
February 06, 2026	61.99	61.64	61.64	63.09	60.87	2.82M
February 05, 2026	61.52	62.29	62.29	63	60.61	2.63M
February 04, 2026	64.38	63.2	63.2	64.8	62.99	2.76M
February 03, 2026	65.79	64.09	64.09	66.26	63.36	1.44M
February 02, 2026	65.35	65.36	65.36	65.95	64.65	1.38M
January 30, 2026	65.75	65.54	65.54	66.06	64.95	924,600
January 29, 2026	65.9	66.1	66.1	66.5	65.19	1.11M
January 28, 2026	65.17	65.05	65.05	66.25	64.84	1.93M
January 27, 2026	65.55	65.17	65.17	66.21	64.08	1.9M
January 26, 2026	64.97	65.55	65.55	65.57	64.1	1.14M
January 23, 2026	64.76	64.46	64.46	65.15	63.43	1.15M
January 22, 2026	64.31	65.37	65.37	65.53	64.13	1.38M
January 21, 2026	63.75	64.04	64.04	64.53	63.5	999,562
January 20, 2026	63.83	63.51	63.51	64.85	63.24	1.15M
January 16, 2026	65.01	65.4	65.4	66.33	65.01	1.35M
January 15, 2026	66.45	65.04	65.04	66.68	64.97	1.32M
January 14, 2026	66.14	66.1	66.1	66.72	64.78	1.97M
January 13, 2026	66.51	66.37	66.37	67.47	65.5	1.6M
January 12, 2026	68.58	66.59	66.59	69.25	66.45	1.78M
January 09, 2026	71.37	70.88	70.88	71.93	70.22	761,800
January 08, 2026	70.24	71.04	71.04	71.33	69.8	1.43M
January 07, 2026	71.48	70.33	70.33	71.61	70.22	880,046
January 06, 2026	70.29	71.37	71.37	71.62	69.78	1.29M
January 05, 2026	68.25	70.15	70.15	70.78	68.25	882,464
January 02, 2026	67.68	69.07	69.07	69.11	67.25	850,605
December 31, 2025	67.97	67.55	67.55	68.25	67.54	458,425
December 30, 2025	68.56	67.96	67.96	68.71	67.93	521,265
December 29, 2025	69.05	68.62	68.62	69.27	68.22	569,600
December 26, 2025	68.89	69.08	69.08	69.36	68.78	464,245
December 24, 2025	68.81	68.97	68.97	69.47	68.57	307,123
December 23, 2025	69.15	68.69	68.69	69.58	68.65	797,308
December 22, 2025	68.43	69.16	69.16	69.5	68.31	728,455
December 19, 2025	68.41	68.3	68.3	68.78	67.9	1.28M
December 18, 2025	68.76	68.37	68.37	68.97	67.88	1.22M
December 17, 2025	68.12	67.96	67.96	68.94	67.45	1.09M
December 16, 2025	67.74	67.75	67.75	68.91	67.42	1.45M
December 15, 2025	68.22	67.2	67.2	68.62	66.75	1.2M
December 12, 2025	70	68.82	68.82	70.17	68.15	1.04M
December 11, 2025	67.2	69.62	69.62	70.13	67.2	1.33M
December 10, 2025	64.76	67.28	67.28	68.1	64.67	2M
December 09, 2025	64.16	64.47	64.47	64.59	63.85	958,188
December 08, 2025	65	64.35	64.35	65.02	63.98	1.7M
December 05, 2025	64.69	64.65	64.65	65.14	64.19	854,800
December 04, 2025	64.65	64.99	64.99	65.55	64.39	870,900
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

OneMain Holdings, Inc. (OMF) NYSE