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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OneMain Holdings, Inc. (OMF) NYSE