Dark

OMF
OneMain Holdings, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:55 PM EDT

62.97USD+1.181%(+0.73)1,703,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-62.24)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

62.94USD-0.056%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	61.5900	64.6400	61.5100	62.9700	+1.173%	1,703,065	0.000%
2026-07-28	61.5300	62.3600	61.2400	62.2400	+1.600%	1,136,270	+1.173%
2026-07-27	60.1900	61.5000	60.1800	61.2600	+2.544%	1,285,668	+2.791%
2026-07-24	58.7500	60.2100	58.6000	59.7400	+1.633%	990,984	+5.407%
2026-07-23	59.0100	59.3550	58.1600	58.7800	-1.739%	970,806	+7.128%
2026-07-22	59.8200	59.9900	59.2706	59.8200	-0.300%	590,243	+5.266%
2026-07-21	60.3600	60.6700	59.3400	60.0000	-0.332%	978,243	+4.950%
2026-07-20	60.4800	60.9200	60.0750	60.2000	-0.166%	915,371	+4.601%
2026-07-17	60.2700	60.7900	59.5952	60.3000	-1.551%	977,580	+4.428%
2026-07-16	60.8100	61.4500	60.5400	61.2500	+1.106%	1,150,705	+2.808%
2026-07-15	60.5000	60.8548	59.8600	60.5800	+1.034%	937,511	+3.945%
2026-07-14	59.0300	60.2050	59.0300	59.9600	+1.198%	1,337,724	+5.020%
2026-07-13	59.6600	60.0950	58.4400	59.2500	0.000%	903,037	+6.278%
2026-07-10	59.8200	60.6823	59.2100	59.2500	+0.697%	1,105,301	+6.278%
2026-07-09	57.5000	59.3900	57.5000	58.8400	+2.777%	1,494,740	+7.019%
2026-07-08	59.2400	59.3250	56.1200	57.2500	-3.975%	2,158,704	+9.991%
2026-07-07	60.2500	60.7099	59.5300	59.6200	-0.766%	770,089	+5.619%
2026-07-06	59.6300	60.5739	59.5600	60.0800	+0.975%	706,358	+4.810%
2026-07-02	60.6700	61.1900	58.7100	59.5000	-1.474%	923,664	+5.832%
2026-07-01	61.2100	61.3500	60.1700	60.3900	-0.951%	928,107	+4.272%
2026-06-30	62.2400	62.5500	60.8600	60.9700	-2.213%	1,176,963	+3.280%
2026-06-29	60.3900	62.5400	59.8700	62.3500	+3.160%	1,863,351	+0.994%
2026-06-26	59.5900	60.7250	59.0200	60.4400	+0.918%	2,060,057	+4.186%
2026-06-25	59.0300	61.2100	59.0300	59.8900	+2.236%	1,538,273	+5.143%
2026-06-24	58.1800	59.5200	58.1600	58.5800	+0.861%	1,174,511	+7.494%
2026-06-23	57.6000	58.8600	57.6000	58.0800	-0.258%	1,119,079	+8.419%
2026-06-22	58.0400	58.8300	58.0350	58.2300	+0.086%	1,153,476	+8.140%
2026-06-18	58.1500	58.7845	58.0900	58.1800	+0.989%	955,181	+8.233%
2026-06-17	57.7500	59.5650	57.2800	57.6100	-0.277%	911,400	+9.304%
2026-06-16	58.1600	58.5200	57.6400	57.7700	+0.173%	649,797	+9.001%
2026-06-15	57.5100	58.6500	57.4650	57.6700	+1.693%	829,721	+9.190%
2026-06-12	56.9700	57.4600	56.5900	56.7100	-0.018%	828,098	+11.039%
2026-06-11	54.7100	56.7500	54.2800	56.7200	+4.035%	1,215,865	+11.019%
2026-06-10	55.5200	55.7700	54.3800	54.5200	-2.294%	702,838	+15.499%
2026-06-09	54.8700	56.4000	54.2338	55.8000	+3.219%	905,432	+12.849%
2026-06-08	55.1500	55.6800	53.8100	54.0600	-2.348%	1,214,250	+16.482%
2026-06-05	55.3600	55.5900	54.8900	55.3600	+0.145%	782,115	+13.746%
2026-06-04	53.7900	55.6700	53.7900	55.2800	+3.501%	958,008	+13.911%
2026-06-03	53.8300	54.1900	53.3300	53.4100	-2.036%	1,023,576	+17.899%
2026-06-02	54.5700	55.0950	54.1800	54.5200	-0.438%	1,029,892	+15.499%
2026-06-01	54.8000	55.1800	53.8000	54.7600	-0.994%	1,015,404	+14.993%
2026-05-29	54.1000	55.5650	53.8643	55.3100	+2.312%	2,082,225	+13.849%
2026-05-28	53.9700	54.4500	53.6000	54.0600	-0.405%	923,013	+16.482%
2026-05-27	54.3100	55.3900	54.1750	54.2800	+0.911%	1,102,146	+16.010%
2026-05-26	53.6400	54.2550	53.3000	53.7900	+0.580%	1,141,989	+17.066%
2026-05-22	53.8400	54.0000	53.3200	53.4800	-0.502%	789,414	+17.745%
2026-05-21	53.5700	53.7600	52.6200	53.7500	-0.812%	1,073,295	+17.153%
2026-05-20	53.0500	54.2050	52.1850	54.1900	+2.439%	976,282	+16.202%
2026-05-19	53.7100	53.7100	52.3500	52.9000	-1.177%	1,140,318	+19.036%
2026-05-18	53.3800	53.9600	53.0300	53.5300	+0.019%	1,004,177	+17.635%
2026-05-15	53.9000	54.1550	53.1900	53.5200	-0.797%	851,809	+17.657%
2026-05-14	54.0000	54.3000	53.1550	53.9500	+2.879%	1,061,787	+16.719%
2026-05-13	52.7000	52.8300	51.6200	52.4400	-1.113%	1,012,610	+20.080%
2026-05-12	53.1700	53.3800	52.0950	53.0300	-0.263%	1,343,692	+18.744%
2026-05-11	55.0000	55.2200	52.8100	53.1700	-5.206%	1,281,256	+18.431%
2026-05-08	56.0000	56.1200	55.2500	56.0900	+0.718%	1,449,370	+12.266%
2026-05-07	56.1300	56.5300	55.2500	55.6900	-0.376%	1,308,770	+13.072%
2026-05-06	55.8300	57.0200	55.6100	55.9000	+1.544%	1,463,841	+12.648%
2026-05-05	55.3400	55.7383	54.7400	55.0500	-0.254%	1,200,169	+14.387%
2026-05-04	56.4200	56.7500	54.9000	55.1900	-2.474%	1,634,870	+14.097%
2026-05-01	57.5100	58.5900	56.5000	56.5900	-3.709%	1,811,292	+11.274%
2026-04-30	57.5100	58.9300	57.4800	58.7700	+1.485%	1,138,365	+7.147%
2026-04-29	58.5200	59.2000	57.1900	57.9100	-1.228%	1,029,855	+8.738%
2026-04-28	59.4200	59.8400	58.4700	58.6300	-0.593%	726,882	+7.402%
2026-04-27	59.3300	60.3000	58.9800	58.9800	-0.774%	874,127	+6.765%
2026-04-24	59.0800	59.8500	58.9600	59.4400	+0.746%	1,103,813	+5.939%
2026-04-23	59.3900	60.0400	58.2300	59.0000	-1.189%	711,875	+6.729%
2026-04-22	59.2100	59.9900	59.0650	59.7100	+1.358%	792,873	+5.460%
2026-04-21	59.8800	60.4500	58.5700	58.9100	-1.686%	944,260	+6.892%
2026-04-20	58.9300	59.9800	58.9300	59.9200	+1.114%	742,701	+5.090%
2026-04-17	58.5900	60.0400	58.5900	59.2600	+2.793%	754,254	+6.261%
2026-04-16	57.8000	58.3200	57.4600	57.6500	-0.017%	1,597,712	+9.228%
2026-04-15	57.6000	58.0550	56.9650	57.6600	+0.418%	1,157,152	+9.209%
2026-04-14	57.3200	57.8250	56.9500	57.4200	+1.003%	1,124,843	+9.666%
2026-04-13	55.5000	56.9850	55.1600	56.8500	+1.590%	1,723,694	+10.765%
2026-04-10	56.6400	56.8700	55.8300	55.9600	-1.201%	976,924	+12.527%
2026-04-09	55.3900	56.7050	55.2500	56.6400	+1.125%	2,197,364	+11.176%
2026-04-08	55.2600	56.3700	55.2600	56.0100	+4.050%	2,143,650	+12.426%
2026-04-07	54.6100	55.2200	53.6400	53.8300	-2.074%	1,729,201	+16.979%
2026-04-06	53.9800	55.0900	53.9800	54.9700	+1.665%	1,012,970	+14.553%
2026-04-02	53.1400	54.3900	52.4650	54.0700	+0.093%	1,004,837	+16.460%
2026-04-01	54.0700	54.5500	53.3700	54.0200	+0.991%	957,503	+16.568%
2026-03-31	53.1300	54.1700	52.4050	53.4900	+2.432%	997,252	+17.723%
2026-03-30	51.8100	52.7000	51.7700	52.2200	+1.300%	831,947	+20.586%
2026-03-27	52.5100	52.6850	51.3550	51.5500	-2.828%	995,393	+22.153%
2026-03-26	52.7000	53.6150	52.6500	53.0500	-0.057%	736,242	+18.699%
2026-03-25	53.6600	54.2000	52.1700	53.0800	-0.338%	1,126,277	+18.632%
2026-03-24	52.2100	53.6750	52.0001	53.2600	+1.139%	1,251,965	+18.231%
2026-03-23	52.2400	53.5000	51.7800	52.6600	+2.292%	1,556,162	+19.578%
2026-03-20	51.1400	51.8800	50.5800	51.4800	+0.941%	3,077,017	+22.319%
2026-03-19	49.9300	51.3200	49.3500	51.0000	+2.061%	1,295,828	+23.471%
2026-03-18	50.0500	51.3200	49.8400	49.9700	-0.893%	1,989,741	+26.016%
2026-03-17	49.2600	51.0200	49.0400	50.4200	+2.355%	2,161,600	+24.891%
2026-03-16	52.4500	52.7900	45.7811	49.2600	-5.378%	7,373,245	+27.832%
2026-03-13	53.1000	53.2800	51.8700	52.0600	-1.196%	1,176,562	+20.957%
2026-03-12	52.7100	53.0300	52.0200	52.6900	-2.063%	1,172,583	+19.510%
2026-03-11	53.9300	54.4000	52.8400	53.8000	-0.297%	1,074,052	+17.045%
2026-03-10	53.9500	54.7594	52.6900	53.9600	+0.019%	2,137,235	+16.698%
2026-03-09	52.0000	54.3200	51.3600	53.9500	+1.011%	1,785,443	+16.719%
2026-03-06	53.7300	53.7700	52.1950	53.4100	-2.926%	1,732,403	+17.899%
2026-03-05	54.2200	55.3800	54.1900	55.0200	+0.862%	1,182,628	+14.449%
2026-03-04	54.9200	55.2900	54.4300	54.5500	-0.692%	1,943,349	+15.435%
2026-03-03	54.0100	55.7750	53.3850	54.9300	-1.241%	1,229,626	+14.637%
2026-03-02	53.7300	55.9950	53.2000	55.6200	+1.091%	1,536,213	+13.215%
2026-02-27	56.3700	56.8500	54.8950	55.0200	-4.843%	1,812,855	+14.449%
2026-02-26	56.8100	58.0200	56.5300	57.8200	+2.572%	1,091,729	+8.907%
2026-02-25	55.8000	56.5200	55.1800	56.3700	+2.101%	1,228,350	+11.708%
2026-02-24	53.9700	55.5300	53.7001	55.2100	+1.939%	1,157,610	+14.055%
2026-02-23	56.7000	56.9229	53.5900	54.1600	-5.282%	1,213,249	+16.267%
2026-02-20	57.2200	57.7700	56.4000	57.1800	-0.608%	1,473,837	+10.126%
2026-02-19	56.7000	57.5300	56.1400	57.5300	+1.232%	1,406,414	+9.456%
2026-02-18	56.7300	57.1900	56.4100	56.8300	+0.709%	1,425,545	+10.804%
2026-02-17	56.1800	56.9100	55.5300	56.4300	-0.843%	1,998,333	+11.590%
2026-02-13	57.1500	57.5000	56.2600	56.9100	-0.350%	1,960,946	+10.648%
2026-02-12	60.3600	60.9450	56.5100	57.1100	-4.833%	3,690,284	+10.261%
2026-02-11	61.8600	62.7400	59.9000	60.0100	-2.834%	1,523,446	+4.933%
2026-02-10	62.1600	63.1600	61.5700	61.7600	-0.548%	1,719,530	+1.959%
2026-02-09	61.6300	63.4400	61.6300	62.1000	+0.746%	1,638,192	+1.401%
2026-02-06	61.9900	63.0900	60.8700	61.6400	-1.044%	2,823,684	+2.158%
2026-02-05	61.5200	63.0000	60.6100	62.2900	-1.440%	2,625,768	+1.092%
2026-02-04	64.3800	64.8000	62.9900	63.2000	-1.389%	2,761,813	-0.364%
2026-02-03	65.7900	66.2600	63.3600	64.0900	-1.943%	1,444,604	-1.748%
2026-02-02	65.3500	65.9500	64.6500	65.3600	-0.275%	1,379,750	-3.657%
2026-01-30	65.7500	66.0550	64.9500	65.5400	-0.847%	924,557	-3.921%
2026-01-29	65.9000	66.5000	65.1950	66.1000	+1.614%	1,111,098	-4.735%
2026-01-28	65.1700	66.2500	64.8400	65.0500	-0.184%	1,933,025	-3.198%
2026-01-27	65.5500	66.2100	64.0800	65.1700	-0.580%	2,120,718	-3.376%
2026-01-26	64.9700	65.5650	64.1000	65.5500	+1.691%	1,134,912	-3.936%
2026-01-23	64.7600	65.1500	63.4300	64.4600	-1.392%	1,151,299	-2.312%
2026-01-22	64.3100	65.5300	64.1300	65.3700	+2.077%	1,601,975	-3.671%
2026-01-21	63.7500	64.5300	63.5000	64.0400	+0.835%	999,520	-1.671%
2026-01-20	63.8300	64.8500	63.2400	63.5100	-2.890%	1,152,434	-0.850%
2026-01-16	65.0100	66.3250	65.0100	65.4000	+0.554%	1,350,450	-3.716%
2026-01-15	66.4500	66.6800	64.9700	65.0400	-1.604%	1,320,155	-3.183%
2026-01-14	66.1400	66.7250	64.7800	66.1000	-0.407%	1,970,442	-4.735%
2026-01-13	66.5100	67.4650	65.5000	66.3700	-0.330%	1,598,889	-5.123%
2026-01-12	68.5800	69.2450	66.4500	66.5900	-6.052%	1,782,142	-5.436%
2026-01-09	71.3700	71.9300	70.2200	70.8800	-0.225%	750,305	-11.160%
2026-01-08	70.2400	71.3300	69.8000	71.0400	+1.010%	1,429,802	-11.360%
2026-01-07	71.4800	71.6150	70.2200	70.3300	-1.457%	880,046	-10.465%
2026-01-06	70.2900	71.6190	69.7801	71.3700	+1.739%	1,287,395	-11.770%
2026-01-05	68.2500	70.7800	68.2500	70.1500	+1.564%	882,464	-10.235%
2026-01-02	67.6800	69.1100	67.2500	69.0700	+2.250%	850,605	-8.832%
2025-12-31	67.9700	68.2500	67.5400	67.5500	-0.603%	458,320	-6.780%
2025-12-30	68.5600	68.7100	67.9300	67.9600	-0.962%	521,265	-7.343%
2025-12-29	69.0500	69.2700	68.2200	68.6200	-0.666%	569,560	-8.234%
2025-12-26	68.8900	69.3650	68.7780	69.0800	+0.159%	464,245	-8.845%
2025-12-24	68.8100	69.4700	68.5700	68.9700	+0.408%	307,123	-8.699%
2025-12-23	69.1500	69.5807	68.6450	68.6900	-0.680%	797,308	-8.327%
2025-12-22	68.4300	69.5000	68.3100	69.1600	+1.259%	728,455	-8.950%
2025-12-19	68.4100	68.7750	67.8950	68.3000	-0.102%	1,281,747	-7.804%
2025-12-18	68.7600	68.9700	67.8800	68.3700	+0.603%	1,222,492	-7.898%
2025-12-17	68.1200	68.9400	67.4500	67.9600	+0.310%	1,088,364	-7.343%
2025-12-16	67.7400	68.9100	67.4158	67.7500	+0.818%	1,447,765	-7.055%
2025-12-15	68.2200	68.6200	66.7500	67.2000	-2.354%	1,196,453	-6.295%
2025-12-12	70.0000	70.1700	68.1500	68.8200	-1.149%	1,037,984	-8.500%
2025-12-11	67.2000	70.1300	67.2000	69.6200	+3.478%	1,326,791	-9.552%
2025-12-10	64.7600	68.0950	64.6650	67.2800	+4.359%	1,998,210	-6.406%
2025-12-09	64.1600	64.5900	63.8500	64.4700	+0.186%	958,188	-2.327%
2025-12-08	65.0000	65.0200	63.9820	64.3500	-0.464%	1,696,026	-2.145%
2025-12-05	64.6900	65.1350	64.1950	64.6500	-0.523%	854,795	-2.599%
2025-12-04	64.6500	65.5500	64.3900	64.9900	+0.309%	870,898	-3.108%
2025-12-03	63.0600	64.8000	62.9900	64.7900	+2.760%	1,320,529	-2.809%
2025-12-02	63.0000	63.6200	62.4000	63.0500	+1.123%	1,619,999	-0.127%
2025-12-01	61.9100	62.8700	61.6301	62.3500	+0.516%	857,447	+0.994%
2025-11-28	62.1300	62.5100	61.9300	62.0300	+0.161%	459,478	+1.515%
2025-11-26	61.3400	62.4800	61.1601	61.9300	+0.962%	1,033,163	+1.679%
2025-11-25	60.0000	61.7500	59.8353	61.3400	+2.507%	871,120	+2.657%
2025-11-24	59.3100	60.0900	58.1900	59.8400	+0.084%	1,451,939	+5.231%
2025-11-21	57.9700	60.3450	57.7200	59.7900	+3.425%	1,128,770	+5.319%
2025-11-20	59.2300	60.1100	57.6600	57.8100	-1.095%	1,125,779	+8.926%
2025-11-19	57.6200	58.4700	57.1900	58.4500	+1.971%	907,957	+7.733%
2025-11-18	56.4300	58.1300	56.2000	57.3200	+0.438%	897,908	+9.857%
2025-11-17	59.0400	59.1700	56.7200	57.0700	-3.549%	1,116,466	+10.338%
2025-11-14	58.6200	59.3500	58.1200	59.1700	-0.871%	1,231,207	+6.422%
2025-11-13	60.4200	60.7850	59.2400	59.6900	-1.241%	823,191	+5.495%
2025-11-12	60.2400	61.0800	59.6280	60.4400	+1.053%	669,809	+4.186%
2025-11-11	59.6200	60.5300	59.6200	59.8100	-0.234%	873,376	+5.283%
2025-11-10	59.7000	60.3200	59.2600	59.9500	-0.415%	1,648,444	+5.038%
2025-11-07	59.0100	60.3200	58.2500	60.2000	+1.432%	1,430,064	+4.601%
2025-11-06	61.0100	61.5300	59.3100	59.3500	-2.481%	1,587,988	+6.099%
2025-11-05	60.5000	61.6495	60.2600	60.8600	+0.595%	1,790,951	+3.467%
2025-11-04	61.0000	61.3300	60.3800	60.5000	-1.434%	1,969,210	+4.083%
2025-11-03	59.1900	61.8700	58.7000	61.3800	+3.700%	2,158,894	+2.590%
2025-10-31	58.8000	59.2800	57.4100	59.1900	+6.170%	1,724,710	+6.386%
2025-10-30	55.6900	57.2000	55.6500	55.7500	-0.482%	1,317,240	+12.951%
2025-10-29	57.2700	57.9000	55.7100	56.0200	-3.197%	1,805,811	+12.406%
2025-10-28	58.2000	58.3300	57.5300	57.8700	-0.618%	1,524,006	+8.813%
2025-10-27	57.7300	58.5400	57.6372	58.2300	+1.961%	1,287,715	+8.140%
2025-10-24	57.5400	58.3900	57.0400	57.1100	+1.331%	1,018,227	+10.261%
2025-10-23	56.1900	56.9000	55.8900	56.3600	+0.913%	976,197	+11.728%
2025-10-22	56.9000	57.2700	55.6700	55.8500	-1.203%	879,592	+12.748%
2025-10-21	55.5700	57.0800	55.3800	56.5300	+1.893%	1,410,075	+11.392%
2025-10-20	54.6500	56.0950	54.3900	55.4800	+2.494%	976,553	+13.500%
2025-10-17	53.6800	54.6800	53.3200	54.1300	+1.614%	719,285	+16.331%
2025-10-16	54.9500	55.1450	52.9600	53.2700	-3.286%	866,871	+18.209%
2025-10-15	56.4000	56.7434	54.8700	55.0800	-1.326%	878,174	+14.325%
2025-10-14	52.6700	56.7400	52.6700	55.8200	+4.807%	1,187,951	+12.809%
2025-10-13	52.6600	53.5500	52.5000	53.2600	+2.128%	822,297	+18.231%
2025-10-10	55.1700	55.4800	52.0900	52.1500	-5.096%	1,208,802	+20.748%
2025-10-09	54.7600	55.1650	54.3400	54.9500	+0.531%	1,314,800	+14.595%
2025-10-08	55.0700	55.7000	54.5200	54.6600	-0.419%	1,575,441	+15.203%
2025-10-07	54.6500	55.1900	54.2600	54.8900	-1.063%	1,568,114	+14.720%
2025-10-06	56.2900	56.7250	54.9234	55.4800	-1.264%	1,170,720	+13.500%
2025-10-03	56.4100	56.7146	56.0750	56.1900	-0.355%	1,152,284	+12.066%
2025-10-02	56.0000	56.7000	55.7100	56.3900	+1.039%	1,644,596	+11.669%
2025-10-01	56.4000	57.2100	55.7500	55.8100	-1.151%	1,750,540	+12.829%
2025-09-30	57.6200	57.7000	54.9600	56.4600	-1.996%	1,456,531	+11.530%
2025-09-29	58.5500	58.7150	56.9044	57.6100	-1.589%	1,237,845	+9.304%
2025-09-26	59.2500	59.4400	58.2300	58.5400	-0.408%	1,003,709	+7.567%
2025-09-25	59.3400	59.5900	58.4200	58.7800	-2.245%	1,018,594	+7.128%
2025-09-24	60.5600	60.9450	59.8600	60.1300	-0.463%	706,151	+4.723%
2025-09-23	60.5000	61.8700	60.1300	60.4100	-0.066%	1,010,775	+4.238%
2025-09-22	60.5200	60.9400	60.2700	60.4500	-0.625%	633,194	+4.169%
2025-09-19	61.5200	61.6100	60.6000	60.8300	-1.234%	1,309,774	+3.518%
2025-09-18	60.9700	61.9350	60.6380	61.5900	+1.835%	783,784	+2.241%
2025-09-17	60.6100	62.2500	59.8500	60.4800	-0.099%	852,684	+4.117%
2025-09-16	61.5800	61.8400	60.1300	60.5400	-1.465%	882,235	+4.014%
2025-09-15	60.8700	61.5400	60.6500	61.4400	+1.420%	895,552	+2.490%
2025-09-12	61.6200	61.6200	60.5300	60.5800	-1.911%	611,310	+3.945%
2025-09-11	61.0100	61.8800	60.5700	61.7600	+1.646%	564,778	+1.959%
2025-09-10	60.6500	61.5200	60.3150	60.7600	-0.148%	645,752	+3.637%
2025-09-09	60.8700	61.2790	60.6000	60.8500	-0.458%	650,528	+3.484%
2025-09-08	61.4900	61.5500	60.4600	61.1300	-0.602%	706,043	+3.010%
2025-09-05	62.6400	63.2450	60.7600	61.5000	-1.773%	874,950	+2.390%
2025-09-04	62.4100	62.8350	61.7350	62.6100	+0.935%	706,598	+0.575%
2025-09-03	61.1000	62.1400	60.9100	62.0300	+1.505%	1,089,855	+1.515%
2025-09-02	60.9800	61.1100	59.9000	61.1100	-1.212%	629,535	+3.044%
2025-08-29	61.6500	61.9900	61.1000	61.8600	+0.438%	642,587	+1.794%
2025-08-28	61.7100	62.0200	61.2207	61.5900	+0.375%	853,555	+2.241%
2025-08-27	61.1000	61.8100	61.0250	61.3600	+0.343%	901,352	+2.624%
2025-08-26	60.1400	61.2000	60.0600	61.1500	+1.612%	873,175	+2.976%
2025-08-25	60.1700	60.7500	60.0600	60.1800	+0.017%	837,154	+4.636%
2025-08-22	57.7500	60.4100	57.7300	60.1700	+4.935%	1,040,399	+4.653%
2025-08-21	57.7500	58.2600	57.2100	57.3400	-1.274%	980,087	+9.819%
2025-08-20	58.0200	58.5200	57.5000	58.0800	-0.240%	771,891	+8.419%
2025-08-19	58.0600	58.6200	57.8400	58.2200	+0.086%	929,591	+8.159%
2025-08-18	57.2200	58.2550	57.0900	58.1700	+1.572%	946,846	+8.252%
2025-08-15	58.5700	58.5700	57.2000	57.2700	-2.086%	619,783	+9.953%
2025-08-14	57.4400	58.5500	57.1000	58.4900	+0.914%	658,527	+7.659%
2025-08-13	57.4600	58.0080	57.2200	57.9600	+1.311%	670,687	+8.644%
2025-08-12	56.0900	57.3200	56.0900	57.2100	+2.822%	772,460	+10.068%
2025-08-11	56.0500	56.2399	55.4150	55.6400	-0.340%	559,479	+13.174%
2025-08-08	56.0700	56.2650	55.3400	55.8300	+0.396%	472,367	+12.789%
2025-08-07	57.0000	57.0500	55.3400	55.6100	-1.436%	727,473	+13.235%
2025-08-06	56.4300	56.4900	55.8400	56.4200	+0.374%	782,501	+11.609%
2025-08-05	56.1900	56.4350	55.2100	56.2100	+0.663%	847,934	+12.026%
2025-08-04	55.9300	56.0000	55.3100	55.8400	-1.151%	998,136	+12.769%
2025-08-01	56.5000	57.0700	55.2600	56.4900	-2.250%	1,820,489	+11.471%
2025-07-31	57.8850	58.4000	57.4800	57.7900	+0.208%	1,307,226	+8.963%
2025-07-30	58.4800	58.7200	57.1700	57.6700	-1.064%	1,371,397	+9.190%
2025-07-29	59.6400	59.9900	58.2350	58.2900	-1.521%	987,420	+8.029%
2025-07-28	59.5700	59.7000	58.5200	59.1900	-0.337%	900,751	+6.386%
2025-07-25	58.6100	60.3300	56.9000	59.3900	+1.296%	1,930,958	+6.028%
2025-07-24	58.9200	59.4500	58.3000	58.6300	-0.627%	2,003,513	+7.402%
2025-07-23	58.2500	59.7000	57.9700	59.0000	+2.147%	1,065,160	+6.729%
2025-07-22	57.0900	58.0700	56.7800	57.7600	+1.067%	769,987	+9.020%
2025-07-21	57.9100	58.0850	57.0700	57.1500	-1.125%	1,270,669	+10.184%
2025-07-18	57.6800	58.0500	56.8000	57.8000	+0.469%	866,532	+8.945%
2025-07-17	56.8300	57.6800	56.8300	57.5300	+0.542%	965,799	+9.456%
2025-07-16	57.4200	57.8100	56.1400	57.2200	-0.035%	1,260,140	+10.049%
2025-07-15	58.6100	58.8250	57.2100	57.2400	-2.719%	805,561	+10.010%
2025-07-14	59.0800	59.2200	58.2400	58.8400	-0.102%	1,104,364	+7.019%
2025-07-11	59.4800	59.6103	58.6250	58.9000	-1.521%	697,955	+6.910%
2025-07-10	59.0300	59.8900	58.6300	59.8100	+1.339%	1,783,848	+5.283%
2025-07-09	59.5500	59.7525	58.9300	59.0200	+0.187%	2,018,890	+6.693%
2025-07-08	59.8800	60.1150	58.8700	58.9100	-0.775%	1,154,715	+6.892%
2025-07-07	59.2200	60.1000	58.5900	59.3700	-0.653%	1,269,507	+6.064%
2025-07-03	59.4700	60.0800	59.2250	59.7600	+0.861%	1,175,448	+5.371%
2025-07-02	58.2800	59.4400	58.1000	59.2500	+1.769%	1,524,552	+6.278%
2025-07-01	56.7200	58.5980	56.5333	58.2200	+2.140%	1,027,159	+8.159%
2025-06-30	57.0500	57.4000	56.6700	57.0000	+0.618%	636,472	+10.474%
2025-06-27	56.4600	57.1700	56.1900	56.6500	+0.837%	1,124,667	+11.156%
2025-06-26	55.8500	56.6400	55.7000	56.1800	+1.134%	601,549	+12.086%
2025-06-25	55.1900	55.6000	54.9400	55.5500	+0.652%	455,179	+13.357%
2025-06-24	54.7300	55.5000	54.7141	55.1900	+2.147%	555,695	+14.097%
2025-06-23	53.7800	54.3088	52.8300	54.0300	-0.129%	691,021	+16.546%
2025-06-20	54.2300	54.5000	53.7800	54.1000	+0.782%	1,241,368	+16.396%
2025-06-18	52.5600	54.1700	52.4100	53.6800	+2.170%	902,452	+17.306%
2025-06-17	52.6800	53.1950	52.2700	52.5400	-0.643%	721,843	+19.852%
2025-06-16	52.5600	53.3494	52.3150	52.8800	+1.947%	752,651	+19.081%
2025-06-13	52.2000	52.7100	51.6400	51.8700	-2.427%	656,178	+21.400%
2025-06-12	52.8000	53.1800	52.2100	53.1600	-0.691%	704,231	+18.454%
2025-06-11	53.2500	54.3300	53.1400	53.5300	+1.267%	914,846	+17.635%
2025-06-10	52.9500	53.3150	52.5300	52.8600	-0.019%	861,125	+19.126%
2025-06-09	53.7700	53.7700	52.8500	52.8700	-0.900%	1,065,515	+19.103%
2025-06-06	52.7300	53.4000	52.2954	53.3500	+2.814%	686,607	+18.032%
2025-06-05	51.5900	52.3600	51.2200	51.8900	+0.348%	727,184	+21.353%
2025-06-04	52.5300	52.6700	51.6900	51.7100	-1.411%	527,060	+21.775%
2025-06-03	51.4500	52.6090	51.0600	52.4500	+1.766%	694,705	+20.057%
2025-06-02	51.5300	51.6800	50.3600	51.5400	-0.579%	792,389	+22.177%
2025-05-30	52.1600	52.2000	51.4001	51.8400	-1.201%	938,883	+21.470%
2025-05-29	52.5900	52.6800	51.9100	52.4700	+0.826%	1,057,148	+20.011%
2025-05-28	52.5900	52.7050	51.9300	52.0400	-1.046%	1,126,995	+21.003%
2025-05-27	51.0000	52.5900	50.6016	52.5900	+4.782%	1,175,693	+19.738%
2025-05-23	48.8700	50.4300	48.7900	50.1900	-0.298%	833,389	+25.463%
2025-05-22	49.6400	50.6400	49.1700	50.3400	+1.492%	1,107,485	+25.089%
2025-05-21	50.6400	51.0800	49.5300	49.6000	-3.125%	935,125	+26.956%
2025-05-20	51.5500	51.6900	51.0000	51.2000	-1.044%	803,867	+22.988%
2025-05-19	51.0300	51.9600	50.9500	51.7400	-0.116%	808,639	+21.705%
2025-05-16	51.4500	52.0100	51.2000	51.8000	+0.661%	978,514	+21.564%
2025-05-15	51.7800	52.1978	51.0900	51.4600	-1.474%	986,371	+22.367%
2025-05-14	52.2100	52.4800	51.6901	52.2300	-0.286%	863,573	+20.563%
2025-05-13	52.0000	52.8100	51.8163	52.3800	+1.120%	1,075,387	+20.218%
2025-05-12	51.5300	52.6300	51.0500	51.8000	+5.757%	1,770,765	+21.564%
2025-05-09	49.3600	49.5600	48.6900	48.9800	-2.079%	1,042,311	+28.563%
2025-05-08	49.4800	50.6800	49.2600	50.0200	+2.710%	1,039,823	+25.890%
2025-05-07	48.6000	49.2700	48.2950	48.7000	+0.620%	764,569	+29.302%
2025-05-06	47.9600	48.7250	47.5800	48.4000	-1.063%	591,366	+30.103%
2025-05-05	48.6000	49.7050	48.6000	48.9200	-0.871%	819,975	+28.720%
2025-05-02	48.3400	49.6000	48.2000	49.3500	+3.698%	836,825	+27.599%
2025-05-01	47.6400	48.2500	47.0700	47.5900	+1.105%	1,109,012	+32.318%
2025-04-30	47.2200	47.6900	45.0200	47.0700	-3.208%	2,202,299	+33.779%
2025-04-29	49.1100	50.2500	47.8150	48.6300	-1.058%	1,945,140	+29.488%
2025-04-28	48.8400	49.8000	48.2600	49.1500	+0.738%	1,617,822	+28.118%
2025-04-25	48.7400	49.1950	48.4801	48.7900	+0.205%	812,369	+29.063%
2025-04-24	46.7900	48.8850	46.5050	48.6900	+4.485%	1,122,628	+29.328%
2025-04-23	47.6900	49.0300	46.3000	46.6000	+1.702%	1,373,400	+35.129%
2025-04-22	44.6100	46.0000	44.2200	45.8200	+4.971%	1,370,860	+37.429%
2025-04-21	44.2300	44.7900	43.4500	43.6500	-1.711%	1,411,468	+44.261%
2025-04-17	44.2600	45.1999	44.0650	44.4100	+0.703%	1,010,399	+41.792%
2025-04-16	44.2100	45.2900	43.3450	44.1000	-1.364%	1,319,763	+42.789%
2025-04-15	44.2100	45.2656	44.1850	44.7100	+1.291%	829,460	+40.841%
2025-04-14	44.4500	44.6075	42.6600	44.1400	+2.294%	1,334,759	+42.660%
2025-04-11	42.7300	43.4300	41.4000	43.1500	+0.302%	1,797,320	+45.933%
2025-04-10	44.4000	44.4900	41.5800	43.0200	-5.782%	1,683,095	+46.374%
2025-04-09	39.5100	46.1900	38.7650	45.6600	+12.964%	2,430,348	+37.911%
2025-04-08	43.8900	44.1500	39.6400	40.4200	-2.696%	1,549,881	+55.789%
2025-04-07	39.0000	42.9300	38.0000	41.5400	+1.243%	2,853,721	+51.589%
2025-04-04	42.6500	43.2300	39.5500	41.0300	-8.292%	2,467,760	+53.473%
2025-04-03	46.8600	47.3018	44.6100	44.7400	-11.546%	2,810,081	+40.747%
2025-04-02	48.3200	51.4050	48.2840	50.5800	+3.077%	969,418	+24.496%
2025-04-01	48.5100	49.5800	48.2200	49.0700	+0.389%	927,756	+28.327%
2025-03-31	47.6100	49.4000	46.8500	48.8800	+0.992%	922,285	+28.826%
2025-03-28	50.1200	50.7750	48.0500	48.4000	-4.139%	1,149,299	+30.103%
2025-03-27	50.7200	51.2300	50.1600	50.4900	-1.232%	723,818	+24.718%
2025-03-26	51.7800	52.7900	50.8000	51.1200	-0.776%	753,851	+23.181%
2025-03-25	52.5000	53.4250	51.4100	51.5200	-2.553%	1,317,731	+22.224%
2025-03-24	51.4900	52.9100	51.1350	52.8700	+4.859%	1,974,549	+19.103%
2025-03-21	49.6100	50.8200	49.3100	50.4200	+0.820%	1,854,847	+24.891%
2025-03-20	49.3100	50.7600	49.3100	50.0100	+0.281%	963,205	+25.915%
2025-03-19	48.5400	50.4250	48.2000	49.8700	+3.165%	943,080	+26.268%
2025-03-18	48.6800	48.9000	48.2300	48.3400	-0.515%	1,199,204	+30.265%
2025-03-17	48.3900	49.2223	48.2000	48.5900	-0.082%	1,093,550	+29.595%
2025-03-14	46.0300	48.7800	45.8050	48.6300	+7.233%	1,640,108	+29.488%
2025-03-13	46.7100	46.7894	45.0500	45.3500	-1.988%	864,000	+38.853%
2025-03-12	46.7500	46.9900	45.8200	46.2700	+0.696%	1,285,157	+36.093%
2025-03-11	46.0900	47.4400	45.4750	45.9500	-1.395%	3,077,841	+37.040%
2025-03-10	47.9500	48.2048	46.0000	46.6000	-4.840%	1,771,645	+35.129%
2025-03-07	49.3100	49.8700	47.2400	48.9700	-0.710%	1,159,621	+28.589%
2025-03-06	49.3500	50.5000	48.7662	49.3200	-1.812%	868,744	+27.676%
2025-03-05	50.1400	50.7400	49.2500	50.2300	+0.722%	671,459	+25.363%
2025-03-04	50.9800	51.7600	48.4300	49.8700	-4.022%	1,726,607	+26.268%
2025-03-03	53.7200	54.0600	51.5200	51.9600	-3.312%	981,231	+21.189%
2025-02-28	52.8500	53.7900	52.7600	53.7400	+1.607%	532,731	+17.175%
2025-02-27	53.2600	53.8350	52.7100	52.8900	-0.320%	464,633	+19.058%
2025-02-26	52.9000	53.5100	52.6950	53.0600	+0.913%	480,074	+18.677%
2025-02-25	53.4200	53.8567	52.0401	52.5800	-0.867%	610,472	+19.760%
2025-02-24	54.2500	54.4000	52.5789	53.0400	-2.086%	782,990	+18.722%
2025-02-21	56.0900	56.2750	54.0500	54.1700	-3.268%	839,101	+16.245%
2025-02-20	56.9800	57.2050	54.8500	56.0000	-1.909%	870,200	+12.446%
2025-02-19	57.0200	57.4741	56.7800	57.0900	-1.040%	696,385	+10.300%
2025-02-18	57.2200	57.7900	56.3540	57.6900	+1.282%	1,063,205	+9.152%
2025-02-14	55.4400	57.0837	55.4250	56.9600	+3.170%	778,575	+10.551%
2025-02-13	55.0900	55.4300	54.4500	55.2100	+0.711%	526,892	+14.055%
2025-02-12	55.2900	55.3216	54.1400	54.8200	-3.333%	729,455	+14.867%
2025-02-11	55.2800	57.0100	55.2800	56.7100	+1.667%	881,817	+11.039%
2025-02-10	56.8100	56.8552	55.4600	55.7800	-1.327%	923,934	+12.890%
2025-02-07	57.0100	57.1000	56.4600	56.5300	-0.510%	559,551	+11.392%
2025-02-06	57.4100	57.5150	56.4700	56.8200	+0.070%	720,712	+10.824%

document.getElementById("HzYNBn").onerror = function(){this.style.display='none';}; .dark-mode .JD6YhJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD6YhJ{ color: #333333; background-color: white; border: 2px solid #333333; }OMFOneMain Holdings, Inc.stock NYSE

OMF
OneMain Holdings, Inc.
stock NYSE