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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	60.87	60.85	60.85	61.28	60.6	650,528
September 08, 2025	61.49	61.13	61.13	61.55	60.46	706,043
September 05, 2025	62.64	61.5	61.5	63.25	60.76	875,000
September 04, 2025	62.41	62.61	62.61	62.84	61.74	706,600
September 03, 2025	61.1	62.03	62.03	62.14	60.91	1.09M
September 02, 2025	60.98	61.11	61.11	61.11	59.9	629,535
August 29, 2025	61.65	61.86	61.86	61.99	61.1	642,587
August 28, 2025	61.71	61.59	61.59	62.02	61.22	853,555
August 27, 2025	61.1	61.36	61.36	61.81	61.03	744,166
August 26, 2025	60.14	61.15	61.15	61.2	60.06	873,200
August 25, 2025	60.17	60.18	60.18	60.75	60.06	837,154
August 22, 2025	57.75	60.17	60.17	60.41	57.73	1.04M
August 21, 2025	57.75	57.34	57.34	58.26	57.21	980,100
August 20, 2025	58.02	58.08	58.08	58.52	57.5	771,900
August 19, 2025	58.06	58.22	58.22	58.62	57.84	929,600
August 18, 2025	57.22	58.17	58.17	58.26	57.09	946,846
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

OneMain Holdings, Inc. (OMF) NYSE