Dark

OMF
OneMain Holdings, Inc.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

51.21USD-1.024%(-0.53)803,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:02:30 AM EDT

51.80USD+0.125%(+0.06)114

After-hours

May 20, 2025 4:00:30 PM EDT

51.20USD-0.020%(-0.01)70,016

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	51.55	51.6900	51.0000	51.20	-1.044%	803,867	0.000%
2025-05-19	51.03	51.9600	50.9500	51.74	-0.116%	808,639	-1.044%
2025-05-16	51.45	52.0100	51.2000	51.80	+0.661%	978,514	-1.158%
2025-05-15	51.78	52.1978	51.0900	51.46	-1.474%	986,371	-0.505%
2025-05-14	52.21	52.4800	51.6901	52.23	-0.286%	863,573	-1.972%
2025-05-13	52.00	52.8100	51.8163	52.38	+1.120%	1,075,387	-2.253%
2025-05-12	51.53	52.6300	51.0500	51.80	+5.757%	1,770,765	-1.158%
2025-05-09	49.36	49.5600	48.6900	48.98	-2.079%	1,042,311	+4.532%
2025-05-08	49.48	50.6800	49.2600	50.02	+2.710%	1,039,823	+2.359%
2025-05-07	48.60	49.2700	48.2950	48.70	+0.620%	764,569	+5.133%
2025-05-06	47.96	48.7250	47.5800	48.40	-1.063%	591,366	+5.785%
2025-05-05	48.60	49.7050	48.6000	48.92	-0.871%	819,975	+4.661%
2025-05-02	48.34	49.6000	48.2000	49.35	+3.698%	836,825	+3.749%
2025-05-01	47.64	48.2500	47.0700	47.59	+1.105%	1,109,012	+7.586%
2025-04-30	47.22	47.6900	45.0200	47.07	-3.208%	2,202,299	+8.774%
2025-04-29	49.11	50.2500	47.8150	48.63	-1.058%	1,945,140	+5.285%
2025-04-28	48.84	49.8000	48.2600	49.15	+0.738%	1,617,822	+4.171%
2025-04-25	48.74	49.1950	48.4801	48.79	+0.205%	812,369	+4.940%
2025-04-24	46.79	48.8850	46.5050	48.69	+4.485%	1,122,628	+5.155%
2025-04-23	47.69	49.0300	46.3000	46.60	+1.702%	1,373,400	+9.871%
2025-04-22	44.61	46.0000	44.2200	45.82	+4.971%	1,370,860	+11.742%
2025-04-21	44.23	44.7900	43.4500	43.65	-1.711%	1,411,468	+17.297%
2025-04-17	44.26	45.1999	44.0650	44.41	+0.703%	1,010,399	+15.289%
2025-04-16	44.21	45.2900	43.3450	44.10	-1.364%	1,319,763	+16.100%
2025-04-15	44.21	45.2656	44.1850	44.71	+1.291%	829,460	+14.516%
2025-04-14	44.45	44.6075	42.6600	44.14	+2.294%	1,334,759	+15.995%
2025-04-11	42.73	43.4300	41.4000	43.15	+0.302%	1,797,320	+18.656%
2025-04-10	44.40	44.4900	41.5800	43.02	-5.782%	1,683,095	+19.014%
2025-04-09	39.51	46.1900	38.7650	45.66	+12.964%	2,430,348	+12.133%
2025-04-08	43.89	44.1500	39.6400	40.42	-2.696%	1,549,881	+26.670%
2025-04-07	39.00	42.9300	38.0000	41.54	+1.243%	2,853,721	+23.255%
2025-04-04	42.65	43.2300	39.5500	41.03	-8.292%	2,467,760	+24.787%
2025-04-03	46.86	47.3018	44.6100	44.74	-11.546%	2,810,081	+14.439%
2025-04-02	48.32	51.4050	48.2840	50.58	+3.077%	969,418	+1.226%
2025-04-01	48.51	49.5800	48.2200	49.07	+0.389%	927,756	+4.341%
2025-03-31	47.61	49.4000	46.8500	48.88	+0.992%	922,285	+4.746%
2025-03-28	50.12	50.7750	48.0500	48.40	-4.139%	1,149,299	+5.785%
2025-03-27	50.72	51.2300	50.1600	50.49	-1.232%	723,818	+1.406%
2025-03-26	51.78	52.7900	50.8000	51.12	-0.776%	753,851	+0.156%
2025-03-25	52.50	53.4250	51.4100	51.52	-2.553%	1,317,731	-0.621%
2025-03-24	51.49	52.9100	51.1350	52.87	+4.859%	1,974,549	-3.159%
2025-03-21	49.61	50.8200	49.3100	50.42	+0.820%	1,854,847	+1.547%
2025-03-20	49.31	50.7600	49.3100	50.01	+0.281%	963,205	+2.380%
2025-03-19	48.54	50.4250	48.2000	49.87	+3.165%	943,080	+2.667%
2025-03-18	48.68	48.9000	48.2300	48.34	-0.515%	1,199,204	+5.916%
2025-03-17	48.39	49.2223	48.2000	48.59	-0.082%	1,093,550	+5.371%
2025-03-14	46.03	48.7800	45.8050	48.63	+7.233%	1,640,108	+5.285%
2025-03-13	46.71	46.7894	45.0500	45.35	-1.988%	864,000	+12.900%
2025-03-12	46.75	46.9900	45.8200	46.27	+0.696%	1,285,157	+10.655%
2025-03-11	46.09	47.4400	45.4750	45.95	-1.395%	3,077,841	+11.425%
2025-03-10	47.95	48.2048	46.0000	46.60	-4.840%	1,771,645	+9.871%
2025-03-07	49.31	49.8700	47.2400	48.97	-0.710%	1,159,621	+4.554%
2025-03-06	49.35	50.5000	48.7662	49.32	-1.812%	868,744	+3.812%
2025-03-05	50.14	50.7400	49.2500	50.23	+0.722%	671,459	+1.931%
2025-03-04	50.98	51.7600	48.4300	49.87	-4.022%	1,726,607	+2.667%
2025-03-03	53.72	54.0600	51.5200	51.96	-3.312%	981,231	-1.463%
2025-02-28	52.85	53.7900	52.7600	53.74	+1.607%	532,731	-4.726%
2025-02-27	53.26	53.8350	52.7100	52.89	-0.320%	464,633	-3.195%
2025-02-26	52.90	53.5100	52.6950	53.06	+0.913%	480,074	-3.505%
2025-02-25	53.42	53.8567	52.0401	52.58	-0.867%	610,472	-2.625%
2025-02-24	54.25	54.4000	52.5789	53.04	-2.086%	782,990	-3.469%
2025-02-21	56.09	56.2750	54.0500	54.17	-3.268%	839,101	-5.483%
2025-02-20	56.98	57.2050	54.8500	56.00	-1.909%	870,200	-8.571%
2025-02-19	57.02	57.4741	56.7800	57.09	-1.040%	696,385	-10.317%
2025-02-18	57.22	57.7900	56.3540	57.69	+1.282%	1,063,205	-11.250%
2025-02-14	55.44	57.0837	55.4250	56.96	+3.170%	778,575	-10.112%
2025-02-13	55.09	55.4300	54.4500	55.21	+0.711%	526,892	-7.263%
2025-02-12	55.29	55.3216	54.1400	54.82	-3.333%	729,455	-6.603%
2025-02-11	55.28	57.0100	55.2800	56.71	+1.667%	881,817	-9.716%
2025-02-10	56.81	56.8552	55.4600	55.78	-1.327%	923,934	-8.211%
2025-02-07	57.01	57.1000	56.4600	56.53	-0.510%	559,551	-9.429%
2025-02-06	57.41	57.5150	56.4700	56.82	+0.070%	720,712	-9.891%
2025-02-05	55.69	56.8600	54.6500	56.78	+3.406%	986,081	-9.827%
2025-02-04	54.45	56.0400	54.4500	54.91	+0.660%	911,596	-6.757%
2025-02-03	53.56	54.9000	53.3000	54.55	-1.782%	1,659,903	-6.141%
2025-01-31	55.50	56.8600	54.4500	55.54	-3.224%	2,502,325	-7.814%
2025-01-30	57.66	58.0700	56.9500	57.39	+0.684%	1,269,680	-10.786%
2025-01-29	57.75	58.6800	56.4000	57.00	-1.826%	1,607,230	-10.175%
2025-01-28	57.80	58.9000	57.0800	58.06	+0.764%	1,767,580	-11.815%
2025-01-27	57.24	58.0600	57.1000	57.62	+0.017%	1,454,627	-11.142%
2025-01-24	57.81	58.1100	57.4000	57.61	-0.604%	678,675	-11.127%
2025-01-23	56.91	58.2200	56.7450	57.96	+1.506%	1,121,677	-11.663%
2025-01-22	55.82	57.4732	55.4748	57.10	+2.569%	1,107,208	-10.333%
2025-01-21	55.26	56.1700	54.8700	55.67	+1.680%	798,405	-8.029%
2025-01-17	55.21	55.3836	54.7200	54.75	+0.018%	677,426	-6.484%
2025-01-16	54.25	54.8200	54.1400	54.74	+0.570%	727,883	-6.467%
2025-01-15	55.00	55.4000	53.9300	54.43	+1.776%	1,065,698	-5.934%
2025-01-14	53.08	53.6400	52.6300	53.48	+1.712%	860,469	-4.263%
2025-01-13	50.96	52.8000	50.5000	52.58	+2.735%	952,041	-2.625%
2025-01-10	51.82	51.9200	51.0600	51.18	-2.440%	737,877	+0.039%
2025-01-08	52.84	53.3392	52.2100	52.46	-1.797%	609,168	-2.402%
2025-01-07	53.42	53.6600	52.4050	53.42	+0.432%	1,225,433	-4.156%
2025-01-06	53.42	54.4500	53.0200	53.19	+0.567%	893,538	-3.741%
2025-01-03	52.31	52.9200	51.5050	52.89	+2.045%	631,232	-3.195%
2025-01-02	52.21	52.6642	51.4400	51.83	-0.575%	615,240	-1.216%
2024-12-31	52.43	52.6400	51.7650	52.13	-0.211%	482,250	-1.784%
2024-12-30	52.58	52.6799	51.6600	52.24	-1.023%	362,979	-1.991%
2024-12-27	52.65	53.6400	52.2600	52.78	-0.528%	524,228	-2.994%
2024-12-26	52.55	53.2700	52.5500	53.06	+0.132%	298,199	-3.505%
2024-12-24	51.89	53.0100	51.7253	52.99	+2.002%	333,771	-3.378%
2024-12-23	51.50	52.1640	51.2100	51.95	+0.077%	496,989	-1.444%
2024-12-20	50.84	52.6200	50.5700	51.91	+1.426%	1,162,388	-1.368%
2024-12-19	52.44	52.5300	51.1750	51.18	-0.467%	807,813	+0.039%
2024-12-18	54.23	54.4800	51.2900	51.42	-4.388%	709,972	-0.428%
2024-12-17	55.29	55.7300	53.7000	53.78	-3.499%	803,477	-4.797%
2024-12-16	55.36	55.9100	55.1000	55.73	+0.090%	760,232	-8.128%
2024-12-13	55.71	56.0750	55.4300	55.68	+0.108%	1,030,016	-8.046%
2024-12-12	55.60	56.4900	55.5150	55.62	+0.054%	982,669	-7.947%
2024-12-11	55.42	55.6700	54.2920	55.59	+1.386%	820,727	-7.897%
2024-12-10	55.38	55.9100	54.7000	54.83	-1.261%	842,218	-6.620%
2024-12-09	57.45	57.4500	55.5000	55.53	-3.308%	805,383	-7.798%
2024-12-06	57.72	57.9500	56.9400	57.43	+0.244%	648,996	-10.848%
2024-12-05	57.46	57.6800	57.1300	57.29	+0.070%	684,284	-10.630%
2024-12-04	57.47	57.4700	56.9950	57.25	-0.035%	436,816	-10.568%
2024-12-03	57.33	57.3500	56.5400	57.27	+0.298%	607,142	-10.599%
2024-12-02	57.49	57.4900	56.6800	57.10	-0.436%	798,438	-10.333%
2024-11-29	57.28	57.6500	56.9801	57.35	+0.667%	279,745	-10.724%
2024-11-27	57.35	57.6500	56.5450	56.97	-0.280%	533,309	-10.128%
2024-11-26	56.87	57.2500	56.5100	57.13	-0.470%	577,244	-10.380%
2024-11-25	57.00	57.9700	56.9500	57.40	+1.413%	957,185	-10.801%
2024-11-22	55.82	56.8531	55.7600	56.60	+1.854%	737,711	-9.541%
2024-11-21	55.18	56.0100	54.9400	55.57	+1.110%	791,563	-7.864%
2024-11-20	54.72	55.0900	54.2500	54.96	+0.807%	578,840	-6.841%
2024-11-19	54.29	55.0700	54.1250	54.52	-0.963%	736,532	-6.090%
2024-11-18	55.44	55.5094	54.8400	55.05	-0.793%	978,115	-6.994%
2024-11-15	55.18	55.6600	54.6000	55.49	+1.315%	980,413	-7.731%
2024-11-14	54.89	55.4400	54.3500	54.77	+0.238%	1,066,064	-6.518%
2024-11-13	54.57	54.9350	53.9504	54.64	+0.961%	1,213,869	-6.296%
2024-11-12	54.17	54.5900	53.6600	54.12	-3.028%	1,488,153	-5.395%
2024-11-11	55.98	56.2800	55.2600	55.81	+1.454%	1,389,964	-8.260%
2024-11-08	54.42	55.3950	54.3000	55.01	+1.438%	1,988,190	-6.926%
2024-11-07	53.77	55.2300	53.5000	54.23	-0.441%	1,379,229	-5.587%
2024-11-06	54.90	54.9000	52.9600	54.47	+6.428%	2,159,448	-6.003%
2024-11-05	50.13	51.2700	50.1300	51.18	+2.095%	858,718	+0.039%
2024-11-04	49.79	50.9800	49.7900	50.13	+0.703%	874,915	+2.134%
2024-11-01	50.08	50.5500	49.5300	49.78	+0.221%	1,018,831	+2.853%
2024-10-31	52.76	52.7600	49.6220	49.67	-4.334%	1,694,932	+3.080%
2024-10-30	49.00	53.1300	48.9400	51.92	+9.351%	3,664,184	-1.387%
2024-10-29	47.75	48.1850	47.3860	47.48	-1.289%	1,555,480	+7.835%
2024-10-28	46.60	48.1100	46.4700	48.10	+3.508%	1,194,564	+6.445%
2024-10-25	47.06	47.3400	46.1800	46.47	-0.065%	735,274	+10.179%
2024-10-24	46.23	46.9500	45.9500	46.50	+0.933%	750,273	+10.108%
2024-10-23	47.12	47.1200	45.6600	46.07	-2.083%	771,716	+11.135%
2024-10-22	46.52	47.0800	46.2590	47.05	+0.944%	612,397	+8.820%
2024-10-21	47.53	48.0000	46.5700	46.61	-2.142%	799,321	+9.848%
2024-10-18	47.65	47.7050	46.8600	47.63	-0.251%	903,283	+7.495%
2024-10-17	48.15	48.3000	47.5200	47.75	-0.583%	497,241	+7.225%
2024-10-16	47.45	48.1800	47.1750	48.03	+2.892%	1,020,144	+6.600%
2024-10-15	46.50	47.7700	46.2322	46.68	+0.712%	803,879	+9.683%
2024-10-14	46.13	46.5550	45.8100	46.35	+0.368%	852,991	+10.464%
2024-10-11	45.75	46.7500	45.7500	46.18	+1.205%	859,840	+10.871%
2024-10-10	45.52	46.1800	45.3500	45.63	-0.696%	704,404	+12.207%
2024-10-09	45.82	46.3100	45.7700	45.95	+0.393%	719,625	+11.425%
2024-10-08	46.29	46.4232	45.6400	45.77	-2.596%	1,048,333	+11.864%
2024-10-07	46.50	47.0800	46.3200	46.99	-0.128%	649,253	+8.959%
2024-10-04	46.59	47.1000	46.3400	47.05	+3.794%	1,215,481	+8.820%
2024-10-03	44.81	45.4650	44.5000	45.33	+0.133%	815,613	+12.949%
2024-10-02	45.76	46.6100	44.7800	45.27	-0.963%	1,022,459	+13.099%
2024-10-01	46.35	46.6000	45.6200	45.71	-2.889%	1,305,587	+12.011%
2024-09-30	46.71	47.1700	46.1900	47.07	+0.470%	1,227,524	+8.774%
2024-09-27	46.91	47.2050	46.4050	46.85	+0.774%	660,480	+9.285%
2024-09-26	45.37	46.6700	45.0000	46.49	+3.334%	1,270,887	+10.131%
2024-09-25	45.82	45.8450	44.7700	44.99	-2.004%	1,321,730	+13.803%
2024-09-24	48.55	48.6550	45.7300	45.91	-5.007%	1,802,238	+11.523%
2024-09-23	49.29	49.8500	48.3000	48.33	-1.548%	687,170	+5.938%
2024-09-20	49.87	49.9450	48.6500	49.09	-2.114%	1,257,985	+4.298%
2024-09-19	49.36	50.2600	48.6738	50.15	+3.916%	1,349,607	+2.094%
2024-09-18	48.56	49.0650	47.8300	48.26	-0.556%	1,434,746	+6.092%
2024-09-17	47.25	48.5600	47.2500	48.53	+3.211%	1,177,720	+5.502%
2024-09-16	46.00	47.2100	45.7900	47.02	+2.709%	1,371,090	+8.890%
2024-09-13	45.00	45.8000	44.8500	45.78	+3.131%	941,390	+11.839%
2024-09-12	44.14	45.0400	44.1100	44.39	+1.116%	1,205,348	+15.341%
2024-09-11	42.87	44.3500	41.9350	43.90	+1.456%	1,908,519	+16.629%
2024-09-10	43.54	44.0900	41.7000	43.27	-1.570%	2,954,196	+18.327%
2024-09-09	44.73	44.8600	43.4300	43.96	-1.013%	1,772,211	+16.470%
2024-09-06	47.54	48.1600	44.2800	44.41	-6.584%	1,686,572	+15.289%
2024-09-05	48.38	48.4450	47.3347	47.54	-0.958%	520,212	+7.699%
2024-09-04	48.59	48.9588	47.8300	48.00	-1.031%	534,890	+6.667%
2024-09-03	48.98	49.4000	48.3000	48.50	-1.842%	595,080	+5.567%
2024-08-30	49.04	49.5500	48.9200	49.41	+1.229%	804,745	+3.623%
2024-08-29	50.00	50.0000	48.7400	48.81	-1.889%	865,101	+4.897%
2024-08-28	48.50	49.8400	48.5000	49.75	+1.905%	804,644	+2.915%
2024-08-27	48.81	49.0600	48.5800	48.82	-0.123%	511,363	+4.875%
2024-08-26	49.06	49.2900	48.6200	48.88	+0.143%	755,685	+4.746%
2024-08-23	47.46	48.9300	47.2850	48.81	+3.236%	672,163	+4.897%
2024-08-22	47.27	47.4600	46.8450	47.28	+0.106%	337,280	+8.291%
2024-08-21	47.22	47.3500	46.8100	47.23	+0.361%	674,317	+8.406%
2024-08-20	47.00	47.4600	46.6502	47.06	-0.654%	574,409	+8.797%
2024-08-19	46.61	47.4400	46.5000	47.37	+1.696%	554,569	+8.085%
2024-08-16	45.95	47.2800	45.9050	46.58	+0.954%	800,160	+9.918%
2024-08-15	46.09	46.5400	45.7500	46.14	+1.496%	1,044,939	+10.967%
2024-08-14	45.75	45.8100	44.6650	45.46	-0.263%	895,598	+12.626%
2024-08-13	44.80	45.6500	44.5550	45.58	+2.658%	662,355	+12.330%
2024-08-12	45.44	45.5150	44.2900	44.40	-4.062%	676,618	+15.315%
2024-08-09	45.99	46.5200	45.7600	46.28	+1.026%	908,981	+10.631%
2024-08-08	45.55	46.0350	45.2600	45.81	+2.004%	788,404	+11.766%
2024-08-07	46.39	46.6800	44.7200	44.91	-1.123%	1,230,646	+14.006%
2024-08-06	44.56	45.8900	44.5600	45.42	+2.366%	1,096,400	+12.726%
2024-08-05	42.85	44.8900	42.2900	44.37	-1.136%	1,474,820	+15.393%
2024-08-02	47.55	47.6700	44.7700	44.88	-7.578%	1,972,924	+14.082%
2024-08-01	51.79	52.6700	48.4100	48.56	-7.080%	1,513,184	+5.437%
2024-07-31	53.01	54.9400	51.6100	52.26	-1.656%	2,545,912	-2.028%
2024-07-30	52.53	53.3900	52.3800	53.14	+1.645%	1,361,767	-3.651%
2024-07-29	53.24	53.2950	51.9900	52.28	-1.526%	653,828	-2.066%
2024-07-26	53.05	53.5000	52.7500	53.09	+1.220%	496,641	-3.560%
2024-07-25	51.57	53.2100	51.3601	52.45	+1.884%	713,618	-2.383%
2024-07-24	51.96	52.4400	51.4300	51.48	-1.095%	731,505	-0.544%
2024-07-23	51.24	52.1800	50.8500	52.05	+1.186%	774,441	-1.633%
2024-07-22	51.24	51.4800	50.5000	51.44	+0.567%	491,506	-0.467%
2024-07-19	51.51	51.5900	51.0100	51.15	-0.660%	450,648	+0.098%
2024-07-18	52.43	53.2400	51.3200	51.49	-2.017%	811,044	-0.563%
2024-07-17	52.10	53.0500	51.7300	52.55	-0.398%	714,256	-2.569%
2024-07-16	51.91	52.8200	51.5000	52.76	+2.746%	804,934	-2.957%
2024-07-15	50.00	51.7300	49.8750	51.35	+3.758%	972,995	-0.292%
2024-07-12	49.34	49.7200	49.0400	49.49	+0.589%	559,202	+3.455%
2024-07-11	48.01	49.2300	47.9500	49.20	+3.623%	826,433	+4.065%
2024-07-10	46.88	47.5400	46.6600	47.48	+1.021%	926,163	+7.835%
2024-07-09	47.33	47.8400	46.7300	47.00	-1.529%	956,171	+8.936%
2024-07-08	47.65	47.8790	47.2400	47.73	+0.888%	835,336	+7.270%
2024-07-05	48.53	48.5300	46.9400	47.31	-2.934%	1,204,323	+8.222%
2024-07-03	48.98	49.7900	48.7300	48.74	-0.348%	301,943	+5.047%
2024-07-02	48.28	48.9600	48.0800	48.91	+1.326%	549,848	+4.682%
2024-07-01	48.73	49.5500	48.2200	48.27	-0.454%	739,877	+6.070%
2024-06-28	48.45	48.8600	48.0100	48.49	+0.979%	1,254,995	+5.589%
2024-06-27	48.11	48.2400	47.5400	48.02	-0.415%	585,057	+6.622%
2024-06-26	48.00	48.3200	47.8400	48.22	0.000%	554,897	+6.180%
2024-06-25	49.59	49.7500	48.1950	48.22	-2.763%	624,610	+6.180%
2024-06-24	49.20	50.1200	49.1150	49.59	+1.142%	887,683	+3.247%
2024-06-21	49.14	49.2500	48.7650	49.03	+0.163%	1,523,991	+4.426%
2024-06-20	48.31	49.1400	48.2000	48.95	+1.346%	429,701	+4.597%
2024-06-18	48.04	48.5600	47.9750	48.30	+0.625%	399,948	+6.004%
2024-06-17	46.91	48.0900	46.9021	48.00	+1.846%	710,741	+6.667%
2024-06-14	47.39	47.6300	46.8400	47.13	-1.935%	485,790	+8.636%
2024-06-13	48.15	48.2100	47.4500	48.06	-0.249%	441,522	+6.533%
2024-06-12	47.89	48.6500	47.7600	48.18	+2.664%	521,393	+6.268%
2024-06-11	48.65	48.7000	46.8850	46.93	-4.322%	838,878	+9.099%
2024-06-10	48.59	49.4300	48.5900	49.05	-0.041%	883,642	+4.383%
2024-06-07	48.04	49.2250	47.7200	49.07	+1.573%	1,230,244	+4.341%
2024-06-06	48.07	48.5800	47.8850	48.31	+0.667%	853,745	+5.982%
2024-06-05	47.73	48.1400	47.2400	47.99	+0.841%	641,782	+6.689%
2024-06-04	47.82	48.4600	47.3900	47.59	-1.674%	848,611	+7.586%
2024-06-03	49.28	49.4100	48.0800	48.40	-1.466%	708,854	+5.785%
2024-05-31	48.83	49.1300	48.6200	49.12	+1.362%	1,059,019	+4.235%
2024-05-30	47.92	48.5800	47.7301	48.46	+1.743%	529,929	+5.654%
2024-05-29	47.50	47.7600	47.2300	47.63	-0.874%	499,064	+7.495%
2024-05-28	48.70	48.8500	47.8500	48.05	-0.620%	542,052	+6.556%
2024-05-24	48.12	48.5500	48.1100	48.35	+0.961%	540,278	+5.895%
2024-05-23	48.28	48.5100	47.5700	47.89	-0.664%	837,529	+6.912%
2024-05-22	48.71	49.1000	48.0900	48.21	-1.310%	864,851	+6.202%
2024-05-21	49.71	49.8500	48.7800	48.85	-1.809%	1,099,859	+4.811%
2024-05-20	49.97	50.2000	49.3400	49.75	-0.460%	767,307	+2.915%
2024-05-17	50.10	50.3699	49.7350	49.98	+0.180%	613,395	+2.441%
2024-05-16	49.89	50.1600	49.2308	49.89	-0.300%	787,565	+2.626%
2024-05-15	50.53	50.8400	49.6400	50.04	-0.458%	688,569	+2.318%
2024-05-14	51.09	51.1800	50.1650	50.27	-0.887%	1,213,992	+1.850%
2024-05-13	51.00	51.1100	50.2700	50.72	+0.039%	931,523	+0.946%
2024-05-10	51.40	51.6300	50.5200	50.70	-1.092%	670,783	+0.986%
2024-05-09	50.65	51.4000	50.4601	51.26	-0.755%	700,277	-0.117%
2024-05-08	51.53	51.7900	51.0700	51.65	+0.350%	931,955	-0.871%
2024-05-07	52.10	52.2900	51.4100	51.47	-0.905%	865,661	-0.525%
2024-05-06	51.68	52.0600	51.3500	51.94	+1.445%	784,495	-1.425%
2024-05-03	51.54	51.8300	50.8600	51.20	+0.768%	1,006,945	0.000%
2024-05-02	51.62	51.9000	50.3100	50.81	+0.099%	1,468,685	+0.768%
2024-05-01	52.00	52.1500	50.2650	50.76	-2.591%	1,984,929	+0.867%
2024-04-30	51.23	53.6500	51.2300	52.11	+2.478%	2,380,041	-1.746%
2024-04-29	51.00	51.3600	50.4400	50.85	-0.079%	1,360,379	+0.688%
2024-04-26	50.52	51.3400	50.3500	50.89	+0.732%	609,088	+0.609%
2024-04-25	50.68	50.7450	49.9700	50.52	-1.540%	1,029,110	+1.346%
2024-04-24	50.25	51.4750	50.1100	51.31	+1.765%	837,973	-0.214%
2024-04-23	49.10	50.7350	49.0500	50.42	+2.563%	812,675	+1.547%
2024-04-22	49.01	49.3800	48.5100	49.16	+0.945%	740,492	+4.150%
2024-04-19	47.82	48.9900	47.8200	48.70	+1.670%	748,864	+5.133%
2024-04-18	47.50	48.3700	47.4900	47.90	+1.397%	748,711	+6.889%
2024-04-17	47.88	48.1600	47.1450	47.24	-0.422%	645,884	+8.383%
2024-04-16	46.75	47.6450	46.2407	47.44	+1.303%	1,197,183	+7.926%
2024-04-15	47.22	47.6500	46.4200	46.83	+0.235%	923,432	+9.332%
2024-04-12	47.14	47.5200	46.2331	46.72	-1.787%	1,157,899	+9.589%
2024-04-11	48.39	48.6100	47.2839	47.57	-1.205%	1,264,829	+7.631%
2024-04-10	48.62	48.9900	47.9500	48.15	-2.825%	801,186	+6.334%
2024-04-09	50.00	50.1500	49.4500	49.55	-0.342%	670,627	+3.330%
2024-04-08	49.46	50.2600	49.4600	49.72	+1.263%	883,914	+2.977%
2024-04-05	48.63	49.5100	48.5500	49.10	+0.966%	1,273,457	+4.277%
2024-04-04	50.23	50.7000	48.6300	48.63	-1.579%	929,646	+5.285%
2024-04-03	49.57	49.8200	49.2600	49.41	-0.182%	930,005	+3.623%
2024-04-02	49.89	50.1240	49.2301	49.50	-1.453%	568,838	+3.434%
2024-04-01	51.10	51.2500	50.1300	50.23	-1.683%	434,464	+1.931%
2024-03-28	50.60	51.1700	50.4800	51.09	+1.128%	598,129	+0.215%
2024-03-27	49.89	50.5600	49.7500	50.52	+2.371%	567,574	+1.346%
2024-03-26	49.74	49.8900	49.3400	49.35	-0.404%	572,658	+3.749%
2024-03-25	49.63	50.1300	49.3400	49.55	-0.402%	817,964	+3.330%
2024-03-22	51.08	51.0890	49.6520	49.75	-2.585%	766,910	+2.915%
2024-03-21	50.71	51.6500	50.6600	51.07	+0.770%	821,739	+0.255%
2024-03-20	49.28	50.7100	48.9700	50.68	+2.904%	809,653	+1.026%
2024-03-19	47.99	49.3800	47.7600	49.25	+2.370%	1,384,252	+3.959%
2024-03-18	48.25	48.5900	47.7100	48.11	-0.249%	846,704	+6.423%
2024-03-15	47.93	48.8900	47.9300	48.23	-0.021%	4,862,685	+6.158%
2024-03-14	48.74	49.1600	47.8500	48.24	-1.046%	1,062,703	+6.136%
2024-03-13	48.72	49.3070	48.6500	48.75	+0.164%	824,412	+5.026%
2024-03-12	48.25	49.0300	48.2000	48.67	+0.870%	589,744	+5.198%
2024-03-11	48.00	48.5300	48.0000	48.25	-0.269%	601,666	+6.114%
2024-03-08	48.87	49.1900	48.0600	48.38	-0.350%	763,383	+5.829%
2024-03-07	48.24	48.7923	48.2400	48.55	+1.125%	656,610	+5.458%
2024-03-06	48.00	48.2600	47.2820	48.01	+0.756%	878,035	+6.644%
2024-03-05	46.91	48.1900	46.7350	47.65	+1.189%	1,120,559	+7.450%
2024-03-04	48.71	48.9460	47.0600	47.09	-3.326%	1,070,333	+8.728%
2024-03-01	47.31	48.7400	46.9900	48.71	+3.134%	1,231,406	+5.112%
2024-02-29	47.31	47.7100	46.8300	47.23	+0.747%	1,046,809	+8.406%
2024-02-28	46.36	46.9550	46.3600	46.88	+0.601%	852,859	+9.215%
2024-02-27	46.43	46.7600	46.3100	46.60	+0.997%	1,001,219	+9.871%
2024-02-26	46.42	46.9700	46.0600	46.14	-0.710%	670,228	+10.967%
2024-02-23	46.55	47.3900	46.4600	46.47	-0.065%	1,025,340	+10.179%
2024-02-22	46.44	46.8000	46.0800	46.50	+0.367%	1,038,364	+10.108%
2024-02-21	47.05	47.4500	46.2400	46.33	-1.906%	1,160,185	+10.512%
2024-02-20	46.02	47.3400	45.9000	47.23	+1.504%	1,377,137	+8.406%
2024-02-16	46.23	47.4650	46.0000	46.53	-2.350%	1,269,714	+10.037%
2024-02-15	46.99	47.6900	46.8000	47.65	+2.166%	1,283,115	+7.450%
2024-02-14	46.13	46.8300	45.3550	46.64	+2.326%	1,328,702	+9.777%
2024-02-13	45.42	45.9700	45.0900	45.58	-1.894%	1,187,479	+12.330%
2024-02-12	44.95	46.6100	44.9500	46.46	+3.752%	1,140,397	+10.202%
2024-02-09	44.41	45.1150	44.2300	44.78	+1.981%	1,106,176	+14.337%
2024-02-08	44.26	44.7600	43.0200	43.91	-2.140%	1,803,593	+16.602%
2024-02-07	46.86	47.3200	44.2700	44.87	-5.417%	2,554,563	+14.107%
2024-02-06	47.05	47.7500	46.9300	47.44	+0.381%	1,310,074	+7.926%
2024-02-05	47.09	47.8200	46.6900	47.26	-0.568%	1,387,801	+8.337%
2024-02-02	47.37	47.8300	47.1401	47.53	-0.710%	418,935	+7.721%
2024-02-01	47.80	48.2300	46.6000	47.87	+0.567%	815,149	+6.956%
2024-01-31	48.63	49.2150	47.5900	47.60	-2.718%	897,220	+7.563%
2024-01-30	48.79	48.9850	48.6100	48.93	+0.308%	728,270	+4.639%
2024-01-29	48.49	48.8800	48.2480	48.78	+0.640%	574,845	+4.961%
2024-01-26	47.71	48.6600	47.7100	48.47	+1.999%	792,096	+5.632%
2024-01-25	47.00	47.5700	46.7900	47.52	+1.799%	1,166,468	+7.744%
2024-01-24	46.99	47.2600	46.5000	46.68	+0.236%	843,079	+9.683%
2024-01-23	46.43	46.6700	46.0100	46.57	+0.692%	933,238	+9.942%
2024-01-22	45.50	46.7400	45.5000	46.25	+2.618%	971,786	+10.703%
2024-01-19	44.65	45.2700	43.9200	45.07	+1.692%	1,072,509	+13.601%
2024-01-18	45.37	45.3700	43.6700	44.32	-2.314%	2,238,652	+15.523%
2024-01-17	46.35	46.7200	44.9400	45.37	-4.019%	1,964,219	+12.850%
2024-01-16	47.84	47.9745	46.9900	47.27	-1.909%	879,250	+8.314%
2024-01-12	50.00	50.0200	48.1000	48.19	-3.136%	958,248	+6.246%
2024-01-11	49.60	49.8300	49.0550	49.75	-0.221%	1,067,267	+2.915%
2024-01-10	49.73	49.9600	49.3400	49.86	+1.300%	1,000,826	+2.688%
2024-01-09	48.61	49.2200	48.4800	49.22	-0.162%	664,835	+4.023%
2024-01-08	49.18	49.6100	48.8500	49.30	+0.715%	700,226	+3.854%
2024-01-05	47.82	49.3680	47.3000	48.95	+2.022%	923,325	+4.597%
2024-01-04	48.34	48.6920	47.9250	47.98	-0.621%	750,962	+6.711%
2024-01-03	48.79	48.9000	47.8600	48.28	-2.267%	801,748	+6.048%
2024-01-02	48.70	49.7800	48.5100	49.40	+0.407%	686,556	+3.644%
2023-12-29	49.58	49.8899	49.0800	49.20	-1.304%	529,517	+4.065%
2023-12-28	49.45	49.8900	49.3100	49.85	+0.302%	426,562	+2.708%
2023-12-27	49.45	49.7700	49.2300	49.70	+0.506%	463,434	+3.018%
2023-12-26	48.93	49.8200	48.6877	49.45	+0.877%	591,628	+3.539%
2023-12-22	49.61	49.8065	48.7400	49.02	-0.749%	359,559	+4.447%
2023-12-21	49.13	49.4000	48.6600	49.39	+1.605%	790,504	+3.665%
2023-12-20	49.22	49.7600	48.5900	48.61	-1.420%	581,202	+5.328%
2023-12-19	48.85	49.7100	48.6400	49.31	+1.253%	1,174,875	+3.833%
2023-12-18	48.57	49.0600	48.3500	48.70	+0.516%	1,119,499	+5.133%
2023-12-15	48.24	48.6500	47.7600	48.45	+0.435%	1,359,770	+5.676%
2023-12-14	47.58	48.8600	47.3400	48.24	+3.519%	1,404,437	+6.136%
2023-12-13	44.77	46.9100	44.6400	46.60	+3.925%	1,326,116	+9.871%
2023-12-12	44.16	45.2800	43.9300	44.84	+1.196%	763,013	+14.184%
2023-12-11	45.21	45.4100	44.3000	44.31	-2.034%	860,238	+15.550%
2023-12-08	44.73	45.3000	44.6500	45.23	+0.578%	1,082,422	+13.199%
2023-12-07	43.75	44.9800	43.7100	44.97	+3.451%	2,062,836	+13.854%
2023-12-06	43.65	44.3600	43.2600	43.47	+0.648%	1,286,273	+17.782%
2023-12-05	42.95	43.5324	42.8701	43.19	-0.438%	1,814,557	+18.546%
2023-12-04	43.17	43.8600	43.0100	43.38	+0.115%	1,410,612	+18.027%
2023-12-01	42.30	43.6200	42.1200	43.33	+2.435%	1,516,826	+18.163%
2023-11-30	42.53	42.7300	41.9800	42.30	+0.166%	1,746,445	+21.040%
2023-11-29	41.20	42.3950	41.1300	42.23	+3.708%	1,598,901	+21.241%
2023-11-28	39.38	40.7600	39.2500	40.72	+3.298%	1,298,083	+25.737%

document.getElementById("LSBHxL").onerror = function(){this.style.display='none';}; .dark-mode .b0srDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0srDm{ color: #333333; background-color: white; border: 2px solid #333333; }OMFOneMain Holdings, Inc.stock NYSE

OMF
OneMain Holdings, Inc.
stock NYSE