Dark

OMF
OneMain Holdings, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

57.35USD+1.200%(+0.68)732,705

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 8:08:30 AM EDT

56.98USD+0.540%(+0.31)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

57.36USD+0.017%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	56.8300	57.5800	56.0600	57.3600	+1.218%	732,705	0.000%
2026-09-24	57.4100	57.7550	56.3400	56.6700	-1.013%	1,231,689	+1.218%
2026-09-23	58.2000	58.5650	57.0500	57.2500	-3.097%	1,675,369	+0.192%
2026-09-22	61.1900	61.6900	58.9000	59.0800	-2.250%	1,226,376	-2.911%
2026-09-21	61.4200	61.4700	60.3110	60.4400	-0.608%	835,387	-5.096%
2026-09-18	60.8400	60.8400	60.1000	60.8100	-0.213%	1,263,076	-5.673%
2026-09-17	61.5300	61.6299	60.7500	60.9400	+0.611%	705,670	-5.875%
2026-09-16	61.4300	62.0000	59.9700	60.5700	-1.560%	814,922	-5.300%
2026-09-15	62.6600	62.8200	60.8800	61.5300	-2.642%	700,747	-6.777%
2026-09-14	62.3100	63.2300	62.3050	63.2000	+0.717%	700,761	-9.241%
2026-09-11	62.9900	63.2850	62.0650	62.7500	+1.112%	716,903	-8.590%
2026-09-10	62.6600	62.9550	61.6350	62.0600	-0.847%	1,164,644	-7.573%
2026-09-09	63.2000	63.2700	62.4500	62.5900	-1.137%	825,991	-8.356%
2026-09-08	64.2100	64.4200	63.2100	63.3100	-2.042%	1,374,400	-9.398%
2026-09-04	64.1000	65.3500	64.0700	64.6300	+0.077%	580,688	-11.249%
2026-09-03	63.8400	64.6850	63.6050	64.5800	+2.281%	878,160	-11.180%
2026-09-02	61.7400	63.5800	61.7400	63.1400	+3.322%	855,427	-9.154%
2026-09-01	61.9900	62.7200	61.0000	61.1100	-2.161%	946,041	-6.136%
2026-08-31	62.5700	62.8500	62.1800	62.4600	-0.605%	1,577,826	-8.165%
2026-08-28	63.9200	64.6000	62.8250	62.8400	-1.643%	800,128	-8.721%
2026-08-27	63.0700	64.2400	62.8400	63.8900	+1.204%	815,105	-10.221%
2026-08-26	63.1000	63.7650	62.8200	63.1300	-0.158%	748,519	-9.140%
2026-08-25	63.2200	63.4600	62.2531	63.2300	+0.541%	464,919	-9.284%
2026-08-24	63.3800	64.2300	62.8000	62.8900	-0.475%	843,262	-8.793%
2026-08-21	62.2300	63.4300	62.2300	63.1900	+2.415%	590,306	-9.226%
2026-08-20	63.7900	64.0550	61.7000	61.7000	-3.909%	957,338	-7.034%
2026-08-19	65.0100	65.8100	64.1700	64.2100	-0.803%	878,388	-10.668%
2026-08-18	65.0200	66.3500	64.7300	64.7300	-0.645%	756,118	-11.386%
2026-08-17	65.3500	65.8900	64.6100	65.1500	-0.807%	752,204	-11.957%
2026-08-14	65.2100	65.9550	64.9700	65.6800	+0.597%	645,925	-12.667%
2026-08-13	64.8200	65.4900	64.0250	65.2900	+0.990%	1,095,190	-12.146%
2026-08-12	63.7300	64.7500	63.2100	64.6500	+1.539%	695,141	-11.276%
2026-08-11	63.0100	64.4400	63.0100	63.6700	+0.807%	939,412	-9.910%
2026-08-10	63.2100	63.7300	62.7101	63.1600	-2.756%	1,159,380	-9.183%
2026-08-07	64.9000	65.1800	64.2547	64.9500	-0.123%	1,075,370	-11.686%
2026-08-06	65.7700	65.8100	64.9175	65.0300	-0.793%	1,191,160	-11.795%
2026-08-05	65.4300	66.0500	64.8350	65.5500	+0.199%	995,611	-12.494%
2026-08-04	64.6700	65.7500	64.5300	65.4200	+1.144%	761,530	-12.320%
2026-08-03	62.6700	64.7450	62.6700	64.6800	+3.356%	803,750	-11.317%
2026-07-31	63.4000	63.5450	62.2800	62.5800	-1.293%	847,059	-8.341%
2026-07-30	63.4600	63.8300	61.5536	63.4000	+0.731%	1,152,502	-9.527%
2026-07-29	61.1400	64.6500	61.1400	62.9400	+1.125%	1,703,029	-8.866%
2026-07-28	61.5300	62.3600	61.2400	62.2400	+1.600%	1,136,270	-7.841%
2026-07-27	60.1900	61.5000	60.1800	61.2600	+2.544%	1,285,668	-6.366%
2026-07-24	58.7500	60.2100	58.6000	59.7400	+1.633%	990,984	-3.984%
2026-07-23	59.0100	59.3550	58.1600	58.7800	-1.739%	970,806	-2.416%
2026-07-22	59.8200	59.9900	59.2706	59.8200	-0.300%	590,243	-4.112%
2026-07-21	60.3600	60.6700	59.3400	60.0000	-0.332%	978,243	-4.400%
2026-07-20	60.4800	60.9200	60.0750	60.2000	-0.166%	915,371	-4.718%
2026-07-17	60.2700	60.7900	59.5952	60.3000	-1.551%	977,580	-4.876%
2026-07-16	60.8100	61.4500	60.5400	61.2500	+1.106%	1,150,705	-6.351%
2026-07-15	60.5000	60.8548	59.8600	60.5800	+1.034%	937,511	-5.315%
2026-07-14	59.0300	60.2050	59.0300	59.9600	+1.198%	1,337,724	-4.336%
2026-07-13	59.6600	60.0950	58.4400	59.2500	0.000%	903,037	-3.190%
2026-07-10	59.8200	60.6823	59.2100	59.2500	+0.697%	1,105,301	-3.190%
2026-07-09	57.5000	59.3900	57.5000	58.8400	+2.777%	1,494,740	-2.515%
2026-07-08	59.2400	59.3250	56.1200	57.2500	-3.975%	2,158,704	+0.192%
2026-07-07	60.2500	60.7099	59.5300	59.6200	-0.766%	770,089	-3.791%
2026-07-06	59.6300	60.5739	59.5600	60.0800	+0.975%	706,358	-4.527%
2026-07-02	60.6700	61.1900	58.7100	59.5000	-1.474%	923,664	-3.597%
2026-07-01	61.2100	61.3500	60.1700	60.3900	-0.951%	928,107	-5.017%
2026-06-30	62.2400	62.5500	60.8600	60.9700	-2.213%	1,176,963	-5.921%
2026-06-29	60.3900	62.5400	59.8700	62.3500	+3.160%	1,863,351	-8.003%
2026-06-26	59.5900	60.7250	59.0200	60.4400	+0.918%	2,060,057	-5.096%
2026-06-25	59.0300	61.2100	59.0300	59.8900	+2.236%	1,538,273	-4.224%
2026-06-24	58.1800	59.5200	58.1600	58.5800	+0.861%	1,174,511	-2.083%
2026-06-23	57.6000	58.8600	57.6000	58.0800	-0.258%	1,119,079	-1.240%
2026-06-22	58.0400	58.8300	58.0350	58.2300	+0.086%	1,153,476	-1.494%
2026-06-18	58.1500	58.7845	58.0900	58.1800	+0.989%	955,181	-1.409%
2026-06-17	57.7500	59.5650	57.2800	57.6100	-0.277%	911,400	-0.434%
2026-06-16	58.1600	58.5200	57.6400	57.7700	+0.173%	649,797	-0.710%
2026-06-15	57.5100	58.6500	57.4650	57.6700	+1.693%	829,721	-0.538%
2026-06-12	56.9700	57.4600	56.5900	56.7100	-0.018%	828,098	+1.146%
2026-06-11	54.7100	56.7500	54.2800	56.7200	+4.035%	1,215,865	+1.128%
2026-06-10	55.5200	55.7700	54.3800	54.5200	-2.294%	702,838	+5.209%
2026-06-09	54.8700	56.4000	54.2338	55.8000	+3.219%	905,432	+2.796%
2026-06-08	55.1500	55.6800	53.8100	54.0600	-2.348%	1,214,250	+6.104%
2026-06-05	55.3600	55.5900	54.8900	55.3600	+0.145%	782,115	+3.613%
2026-06-04	53.7900	55.6700	53.7900	55.2800	+3.501%	958,008	+3.763%
2026-06-03	53.8300	54.1900	53.3300	53.4100	-2.036%	1,023,576	+7.396%
2026-06-02	54.5700	55.0950	54.1800	54.5200	-0.438%	1,029,892	+5.209%
2026-06-01	54.8000	55.1800	53.8000	54.7600	-0.994%	1,015,404	+4.748%
2026-05-29	54.1000	55.5650	53.8643	55.3100	+2.312%	2,082,225	+3.706%
2026-05-28	53.9700	54.4500	53.6000	54.0600	-0.405%	923,013	+6.104%
2026-05-27	54.3100	55.3900	54.1750	54.2800	+0.911%	1,102,146	+5.674%
2026-05-26	53.6400	54.2550	53.3000	53.7900	+0.580%	1,141,989	+6.637%
2026-05-22	53.8400	54.0000	53.3200	53.4800	-0.502%	789,414	+7.255%
2026-05-21	53.5700	53.7600	52.6200	53.7500	-0.812%	1,073,295	+6.716%
2026-05-20	53.0500	54.2050	52.1850	54.1900	+2.439%	976,282	+5.850%
2026-05-19	53.7100	53.7100	52.3500	52.9000	-1.177%	1,140,318	+8.431%
2026-05-18	53.3800	53.9600	53.0300	53.5300	+0.019%	1,004,177	+7.155%
2026-05-15	53.9000	54.1550	53.1900	53.5200	-0.797%	851,809	+7.175%
2026-05-14	54.0000	54.3000	53.1550	53.9500	+2.879%	1,061,787	+6.321%
2026-05-13	52.7000	52.8300	51.6200	52.4400	-1.113%	1,012,610	+9.382%
2026-05-12	53.1700	53.3800	52.0950	53.0300	-0.263%	1,343,692	+8.165%
2026-05-11	55.0000	55.2200	52.8100	53.1700	-5.206%	1,281,256	+7.880%
2026-05-08	56.0000	56.1200	55.2500	56.0900	+0.718%	1,449,370	+2.264%
2026-05-07	56.1300	56.5300	55.2500	55.6900	-0.376%	1,308,770	+2.999%
2026-05-06	55.8300	57.0200	55.6100	55.9000	+1.544%	1,463,841	+2.612%
2026-05-05	55.3400	55.7383	54.7400	55.0500	-0.254%	1,200,169	+4.196%
2026-05-04	56.4200	56.7500	54.9000	55.1900	-2.474%	1,634,870	+3.932%
2026-05-01	57.5100	58.5900	56.5000	56.5900	-3.709%	1,811,292	+1.361%
2026-04-30	57.5100	58.9300	57.4800	58.7700	+1.485%	1,138,365	-2.399%
2026-04-29	58.5200	59.2000	57.1900	57.9100	-1.228%	1,029,855	-0.950%
2026-04-28	59.4200	59.8400	58.4700	58.6300	-0.593%	726,882	-2.166%
2026-04-27	59.3300	60.3000	58.9800	58.9800	-0.774%	874,127	-2.747%
2026-04-24	59.0800	59.8500	58.9600	59.4400	+0.746%	1,103,813	-3.499%
2026-04-23	59.3900	60.0400	58.2300	59.0000	-1.189%	711,875	-2.780%
2026-04-22	59.2100	59.9900	59.0650	59.7100	+1.358%	792,873	-3.936%
2026-04-21	59.8800	60.4500	58.5700	58.9100	-1.686%	944,260	-2.631%
2026-04-20	58.9300	59.9800	58.9300	59.9200	+1.114%	742,701	-4.272%
2026-04-17	58.5900	60.0400	58.5900	59.2600	+2.793%	754,254	-3.206%
2026-04-16	57.8000	58.3200	57.4600	57.6500	-0.017%	1,597,712	-0.503%
2026-04-15	57.6000	58.0550	56.9650	57.6600	+0.418%	1,157,152	-0.520%
2026-04-14	57.3200	57.8250	56.9500	57.4200	+1.003%	1,124,843	-0.104%
2026-04-13	55.5000	56.9850	55.1600	56.8500	+1.590%	1,723,694	+0.897%
2026-04-10	56.6400	56.8700	55.8300	55.9600	-1.201%	976,924	+2.502%
2026-04-09	55.3900	56.7050	55.2500	56.6400	+1.125%	2,197,364	+1.271%
2026-04-08	55.2600	56.3700	55.2600	56.0100	+4.050%	2,143,650	+2.410%
2026-04-07	54.6100	55.2200	53.6400	53.8300	-2.074%	1,729,201	+6.558%
2026-04-06	53.9800	55.0900	53.9800	54.9700	+1.665%	1,012,970	+4.348%
2026-04-02	53.1400	54.3900	52.4650	54.0700	+0.093%	1,004,837	+6.085%
2026-04-01	54.0700	54.5500	53.3700	54.0200	+0.991%	957,503	+6.183%
2026-03-31	53.1300	54.1700	52.4050	53.4900	+2.432%	997,252	+7.235%
2026-03-30	51.8100	52.7000	51.7700	52.2200	+1.300%	831,947	+9.843%
2026-03-27	52.5100	52.6850	51.3550	51.5500	-2.828%	995,393	+11.271%
2026-03-26	52.7000	53.6150	52.6500	53.0500	-0.057%	736,242	+8.124%
2026-03-25	53.6600	54.2000	52.1700	53.0800	-0.338%	1,126,277	+8.063%
2026-03-24	52.2100	53.6750	52.0001	53.2600	+1.139%	1,251,965	+7.698%
2026-03-23	52.2400	53.5000	51.7800	52.6600	+2.292%	1,556,162	+8.925%
2026-03-20	51.1400	51.8800	50.5800	51.4800	+0.941%	3,077,017	+11.422%
2026-03-19	49.9300	51.3200	49.3500	51.0000	+2.061%	1,295,828	+12.471%
2026-03-18	50.0500	51.3200	49.8400	49.9700	-0.893%	1,989,741	+14.789%
2026-03-17	49.2600	51.0200	49.0400	50.4200	+2.355%	2,161,600	+13.764%
2026-03-16	52.4500	52.7900	45.7811	49.2600	-5.378%	7,373,245	+16.443%
2026-03-13	53.1000	53.2800	51.8700	52.0600	-1.196%	1,176,562	+10.181%
2026-03-12	52.7100	53.0300	52.0200	52.6900	-2.063%	1,172,583	+8.863%
2026-03-11	53.9300	54.4000	52.8400	53.8000	-0.297%	1,074,052	+6.617%
2026-03-10	53.9500	54.7594	52.6900	53.9600	+0.019%	2,137,235	+6.301%
2026-03-09	52.0000	54.3200	51.3600	53.9500	+1.011%	1,785,443	+6.321%
2026-03-06	53.7300	53.7700	52.1950	53.4100	-2.926%	1,732,403	+7.396%
2026-03-05	54.2200	55.3800	54.1900	55.0200	+0.862%	1,182,628	+4.253%
2026-03-04	54.9200	55.2900	54.4300	54.5500	-0.692%	1,943,349	+5.151%
2026-03-03	54.0100	55.7750	53.3850	54.9300	-1.241%	1,229,626	+4.424%
2026-03-02	53.7300	55.9950	53.2000	55.6200	+1.091%	1,536,213	+3.128%
2026-02-27	56.3700	56.8500	54.8950	55.0200	-4.843%	1,812,855	+4.253%
2026-02-26	56.8100	58.0200	56.5300	57.8200	+2.572%	1,091,729	-0.796%
2026-02-25	55.8000	56.5200	55.1800	56.3700	+2.101%	1,228,350	+1.756%
2026-02-24	53.9700	55.5300	53.7001	55.2100	+1.939%	1,157,610	+3.894%
2026-02-23	56.7000	56.9229	53.5900	54.1600	-5.282%	1,213,249	+5.908%
2026-02-20	57.2200	57.7700	56.4000	57.1800	-0.608%	1,473,837	+0.315%
2026-02-19	56.7000	57.5300	56.1400	57.5300	+1.232%	1,406,414	-0.295%
2026-02-18	56.7300	57.1900	56.4100	56.8300	+0.709%	1,425,545	+0.933%
2026-02-17	56.1800	56.9100	55.5300	56.4300	-0.843%	1,998,333	+1.648%
2026-02-13	57.1500	57.5000	56.2600	56.9100	-0.350%	1,960,946	+0.791%
2026-02-12	60.3600	60.9450	56.5100	57.1100	-4.833%	3,690,284	+0.438%
2026-02-11	61.8600	62.7400	59.9000	60.0100	-2.834%	1,523,446	-4.416%
2026-02-10	62.1600	63.1600	61.5700	61.7600	-0.548%	1,719,530	-7.124%
2026-02-09	61.6300	63.4400	61.6300	62.1000	+0.746%	1,638,192	-7.633%
2026-02-06	61.9900	63.0900	60.8700	61.6400	-1.044%	2,823,684	-6.944%
2026-02-05	61.5200	63.0000	60.6100	62.2900	-1.440%	2,625,768	-7.915%
2026-02-04	64.3800	64.8000	62.9900	63.2000	-1.389%	2,761,813	-9.241%
2026-02-03	65.7900	66.2600	63.3600	64.0900	-1.943%	1,444,604	-10.501%
2026-02-02	65.3500	65.9500	64.6500	65.3600	-0.275%	1,379,750	-12.240%
2026-01-30	65.7500	66.0550	64.9500	65.5400	-0.847%	924,557	-12.481%
2026-01-29	65.9000	66.5000	65.1950	66.1000	+1.614%	1,111,098	-13.222%
2026-01-28	65.1700	66.2500	64.8400	65.0500	-0.184%	1,933,025	-11.822%
2026-01-27	65.5500	66.2100	64.0800	65.1700	-0.580%	2,120,718	-11.984%
2026-01-26	64.9700	65.5650	64.1000	65.5500	+1.691%	1,134,912	-12.494%
2026-01-23	64.7600	65.1500	63.4300	64.4600	-1.392%	1,151,299	-11.015%
2026-01-22	64.3100	65.5300	64.1300	65.3700	+2.077%	1,601,975	-12.253%
2026-01-21	63.7500	64.5300	63.5000	64.0400	+0.835%	999,520	-10.431%
2026-01-20	63.8300	64.8500	63.2400	63.5100	-2.890%	1,152,434	-9.684%
2026-01-16	65.0100	66.3250	65.0100	65.4000	+0.554%	1,350,450	-12.294%
2026-01-15	66.4500	66.6800	64.9700	65.0400	-1.604%	1,320,155	-11.808%
2026-01-14	66.1400	66.7250	64.7800	66.1000	-0.407%	1,970,442	-13.222%
2026-01-13	66.5100	67.4650	65.5000	66.3700	-0.330%	1,598,889	-13.575%
2026-01-12	68.5800	69.2450	66.4500	66.5900	-6.052%	1,782,142	-13.861%
2026-01-09	71.3700	71.9300	70.2200	70.8800	-0.225%	750,305	-19.074%
2026-01-08	70.2400	71.3300	69.8000	71.0400	+1.010%	1,429,802	-19.257%
2026-01-07	71.4800	71.6150	70.2200	70.3300	-1.457%	880,046	-18.442%
2026-01-06	70.2900	71.6190	69.7801	71.3700	+1.739%	1,287,395	-19.630%
2026-01-05	68.2500	70.7800	68.2500	70.1500	+1.564%	882,464	-18.232%
2026-01-02	67.6800	69.1100	67.2500	69.0700	+2.250%	850,605	-16.954%
2025-12-31	67.9700	68.2500	67.5400	67.5500	-0.603%	458,320	-15.085%
2025-12-30	68.5600	68.7100	67.9300	67.9600	-0.962%	521,265	-15.597%
2025-12-29	69.0500	69.2700	68.2200	68.6200	-0.666%	569,560	-16.409%
2025-12-26	68.8900	69.3650	68.7780	69.0800	+0.159%	464,245	-16.966%
2025-12-24	68.8100	69.4700	68.5700	68.9700	+0.408%	307,123	-16.833%
2025-12-23	69.1500	69.5807	68.6450	68.6900	-0.680%	797,308	-16.494%
2025-12-22	68.4300	69.5000	68.3100	69.1600	+1.259%	728,455	-17.062%
2025-12-19	68.4100	68.7750	67.8950	68.3000	-0.102%	1,281,747	-16.018%
2025-12-18	68.7600	68.9700	67.8800	68.3700	+0.603%	1,222,492	-16.104%
2025-12-17	68.1200	68.9400	67.4500	67.9600	+0.310%	1,088,364	-15.597%
2025-12-16	67.7400	68.9100	67.4158	67.7500	+0.818%	1,447,765	-15.336%
2025-12-15	68.2200	68.6200	66.7500	67.2000	-2.354%	1,196,453	-14.643%
2025-12-12	70.0000	70.1700	68.1500	68.8200	-1.149%	1,037,984	-16.652%
2025-12-11	67.2000	70.1300	67.2000	69.6200	+3.478%	1,326,791	-17.610%
2025-12-10	64.7600	68.0950	64.6650	67.2800	+4.359%	1,998,210	-14.744%
2025-12-09	64.1600	64.5900	63.8500	64.4700	+0.186%	958,188	-11.028%
2025-12-08	65.0000	65.0200	63.9820	64.3500	-0.464%	1,696,026	-10.862%
2025-12-05	64.6900	65.1350	64.1950	64.6500	-0.523%	854,795	-11.276%
2025-12-04	64.6500	65.5500	64.3900	64.9900	+0.309%	870,898	-11.740%
2025-12-03	63.0600	64.8000	62.9900	64.7900	+2.760%	1,320,529	-11.468%
2025-12-02	63.0000	63.6200	62.4000	63.0500	+1.123%	1,619,999	-9.025%
2025-12-01	61.9100	62.8700	61.6301	62.3500	+0.516%	857,447	-8.003%
2025-11-28	62.1300	62.5100	61.9300	62.0300	+0.161%	459,478	-7.529%
2025-11-26	61.3400	62.4800	61.1601	61.9300	+0.962%	1,033,163	-7.379%
2025-11-25	60.0000	61.7500	59.8353	61.3400	+2.507%	871,120	-6.488%
2025-11-24	59.3100	60.0900	58.1900	59.8400	+0.084%	1,451,939	-4.144%
2025-11-21	57.9700	60.3450	57.7200	59.7900	+3.425%	1,128,770	-4.064%
2025-11-20	59.2300	60.1100	57.6600	57.8100	-1.095%	1,125,779	-0.778%
2025-11-19	57.6200	58.4700	57.1900	58.4500	+1.971%	907,957	-1.865%
2025-11-18	56.4300	58.1300	56.2000	57.3200	+0.438%	897,908	+0.070%
2025-11-17	59.0400	59.1700	56.7200	57.0700	-3.549%	1,116,466	+0.508%
2025-11-14	58.6200	59.3500	58.1200	59.1700	-0.871%	1,231,207	-3.059%
2025-11-13	60.4200	60.7850	59.2400	59.6900	-1.241%	823,191	-3.904%
2025-11-12	60.2400	61.0800	59.6280	60.4400	+1.053%	669,809	-5.096%
2025-11-11	59.6200	60.5300	59.6200	59.8100	-0.234%	873,376	-4.096%
2025-11-10	59.7000	60.3200	59.2600	59.9500	-0.415%	1,648,444	-4.320%
2025-11-07	59.0100	60.3200	58.2500	60.2000	+1.432%	1,430,064	-4.718%
2025-11-06	61.0100	61.5300	59.3100	59.3500	-2.481%	1,587,988	-3.353%
2025-11-05	60.5000	61.6495	60.2600	60.8600	+0.595%	1,790,951	-5.751%
2025-11-04	61.0000	61.3300	60.3800	60.5000	-1.434%	1,969,210	-5.190%
2025-11-03	59.1900	61.8700	58.7000	61.3800	+3.700%	2,158,894	-6.549%
2025-10-31	58.8000	59.2800	57.4100	59.1900	+6.170%	1,724,710	-3.092%
2025-10-30	55.6900	57.2000	55.6500	55.7500	-0.482%	1,317,240	+2.888%
2025-10-29	57.2700	57.9000	55.7100	56.0200	-3.197%	1,805,811	+2.392%
2025-10-28	58.2000	58.3300	57.5300	57.8700	-0.618%	1,524,006	-0.881%
2025-10-27	57.7300	58.5400	57.6372	58.2300	+1.961%	1,287,715	-1.494%
2025-10-24	57.5400	58.3900	57.0400	57.1100	+1.331%	1,018,227	+0.438%
2025-10-23	56.1900	56.9000	55.8900	56.3600	+0.913%	976,197	+1.774%
2025-10-22	56.9000	57.2700	55.6700	55.8500	-1.203%	879,592	+2.704%
2025-10-21	55.5700	57.0800	55.3800	56.5300	+1.893%	1,410,075	+1.468%
2025-10-20	54.6500	56.0950	54.3900	55.4800	+2.494%	976,553	+3.389%
2025-10-17	53.6800	54.6800	53.3200	54.1300	+1.614%	719,285	+5.967%
2025-10-16	54.9500	55.1450	52.9600	53.2700	-3.286%	866,871	+7.678%
2025-10-15	56.4000	56.7434	54.8700	55.0800	-1.326%	878,174	+4.139%
2025-10-14	52.6700	56.7400	52.6700	55.8200	+4.807%	1,187,951	+2.759%
2025-10-13	52.6600	53.5500	52.5000	53.2600	+2.128%	822,297	+7.698%
2025-10-10	55.1700	55.4800	52.0900	52.1500	-5.096%	1,208,802	+9.990%
2025-10-09	54.7600	55.1650	54.3400	54.9500	+0.531%	1,314,800	+4.386%
2025-10-08	55.0700	55.7000	54.5200	54.6600	-0.419%	1,575,441	+4.940%
2025-10-07	54.6500	55.1900	54.2600	54.8900	-1.063%	1,568,114	+4.500%
2025-10-06	56.2900	56.7250	54.9234	55.4800	-1.264%	1,170,720	+3.389%
2025-10-03	56.4100	56.7146	56.0750	56.1900	-0.355%	1,152,284	+2.082%
2025-10-02	56.0000	56.7000	55.7100	56.3900	+1.039%	1,644,596	+1.720%
2025-10-01	56.4000	57.2100	55.7500	55.8100	-1.151%	1,750,540	+2.777%
2025-09-30	57.6200	57.7000	54.9600	56.4600	-1.996%	1,456,531	+1.594%
2025-09-29	58.5500	58.7150	56.9044	57.6100	-1.589%	1,237,845	-0.434%
2025-09-26	59.2500	59.4400	58.2300	58.5400	-0.408%	1,003,709	-2.016%
2025-09-25	59.3400	59.5900	58.4200	58.7800	-2.245%	1,018,594	-2.416%
2025-09-24	60.5600	60.9450	59.8600	60.1300	-0.463%	706,151	-4.607%
2025-09-23	60.5000	61.8700	60.1300	60.4100	-0.066%	1,010,775	-5.049%
2025-09-22	60.5200	60.9400	60.2700	60.4500	-0.625%	633,194	-5.112%
2025-09-19	61.5200	61.6100	60.6000	60.8300	-1.234%	1,309,774	-5.704%
2025-09-18	60.9700	61.9350	60.6380	61.5900	+1.835%	783,784	-6.868%
2025-09-17	60.6100	62.2500	59.8500	60.4800	-0.099%	852,684	-5.159%
2025-09-16	61.5800	61.8400	60.1300	60.5400	-1.465%	882,235	-5.253%
2025-09-15	60.8700	61.5400	60.6500	61.4400	+1.420%	895,552	-6.641%
2025-09-12	61.6200	61.6200	60.5300	60.5800	-1.911%	611,310	-5.315%
2025-09-11	61.0100	61.8800	60.5700	61.7600	+1.646%	564,778	-7.124%
2025-09-10	60.6500	61.5200	60.3150	60.7600	-0.148%	645,752	-5.596%
2025-09-09	60.8700	61.2790	60.6000	60.8500	-0.458%	650,528	-5.735%
2025-09-08	61.4900	61.5500	60.4600	61.1300	-0.602%	706,043	-6.167%
2025-09-05	62.6400	63.2450	60.7600	61.5000	-1.773%	874,950	-6.732%
2025-09-04	62.4100	62.8350	61.7350	62.6100	+0.935%	706,598	-8.385%
2025-09-03	61.1000	62.1400	60.9100	62.0300	+1.505%	1,089,855	-7.529%
2025-09-02	60.9800	61.1100	59.9000	61.1100	-1.212%	629,535	-6.136%
2025-08-29	61.6500	61.9900	61.1000	61.8600	+0.438%	642,587	-7.274%
2025-08-28	61.7100	62.0200	61.2207	61.5900	+0.375%	853,555	-6.868%
2025-08-27	61.1000	61.8100	61.0250	61.3600	+0.343%	901,352	-6.519%
2025-08-26	60.1400	61.2000	60.0600	61.1500	+1.612%	873,175	-6.198%
2025-08-25	60.1700	60.7500	60.0600	60.1800	+0.017%	837,154	-4.686%
2025-08-22	57.7500	60.4100	57.7300	60.1700	+4.935%	1,040,399	-4.670%
2025-08-21	57.7500	58.2600	57.2100	57.3400	-1.274%	980,087	+0.035%
2025-08-20	58.0200	58.5200	57.5000	58.0800	-0.240%	771,891	-1.240%
2025-08-19	58.0600	58.6200	57.8400	58.2200	+0.086%	929,591	-1.477%
2025-08-18	57.2200	58.2550	57.0900	58.1700	+1.572%	946,846	-1.392%
2025-08-15	58.5700	58.5700	57.2000	57.2700	-2.086%	619,783	+0.157%
2025-08-14	57.4400	58.5500	57.1000	58.4900	+0.914%	658,527	-1.932%
2025-08-13	57.4600	58.0080	57.2200	57.9600	+1.311%	670,687	-1.035%
2025-08-12	56.0900	57.3200	56.0900	57.2100	+2.822%	772,460	+0.262%
2025-08-11	56.0500	56.2399	55.4150	55.6400	-0.340%	559,479	+3.091%
2025-08-08	56.0700	56.2650	55.3400	55.8300	+0.396%	472,367	+2.740%
2025-08-07	57.0000	57.0500	55.3400	55.6100	-1.436%	727,473	+3.147%
2025-08-06	56.4300	56.4900	55.8400	56.4200	+0.374%	782,501	+1.666%
2025-08-05	56.1900	56.4350	55.2100	56.2100	+0.663%	847,934	+2.046%
2025-08-04	55.9300	56.0000	55.3100	55.8400	-1.151%	998,136	+2.722%
2025-08-01	56.5000	57.0700	55.2600	56.4900	-2.250%	1,820,489	+1.540%
2025-07-31	57.8850	58.4000	57.4800	57.7900	+0.208%	1,307,226	-0.744%
2025-07-30	58.4800	58.7200	57.1700	57.6700	-1.064%	1,371,397	-0.538%
2025-07-29	59.6400	59.9900	58.2350	58.2900	-1.521%	987,420	-1.595%
2025-07-28	59.5700	59.7000	58.5200	59.1900	-0.337%	900,751	-3.092%
2025-07-25	58.6100	60.3300	56.9000	59.3900	+1.296%	1,930,958	-3.418%
2025-07-24	58.9200	59.4500	58.3000	58.6300	-0.627%	2,003,513	-2.166%
2025-07-23	58.2500	59.7000	57.9700	59.0000	+2.147%	1,065,160	-2.780%
2025-07-22	57.0900	58.0700	56.7800	57.7600	+1.067%	769,987	-0.693%
2025-07-21	57.9100	58.0850	57.0700	57.1500	-1.125%	1,270,669	+0.367%
2025-07-18	57.6800	58.0500	56.8000	57.8000	+0.469%	866,532	-0.761%
2025-07-17	56.8300	57.6800	56.8300	57.5300	+0.542%	965,799	-0.295%
2025-07-16	57.4200	57.8100	56.1400	57.2200	-0.035%	1,260,140	+0.245%
2025-07-15	58.6100	58.8250	57.2100	57.2400	-2.719%	805,561	+0.210%
2025-07-14	59.0800	59.2200	58.2400	58.8400	-0.102%	1,104,364	-2.515%
2025-07-11	59.4800	59.6103	58.6250	58.9000	-1.521%	697,955	-2.615%
2025-07-10	59.0300	59.8900	58.6300	59.8100	+1.339%	1,783,848	-4.096%
2025-07-09	59.5500	59.7525	58.9300	59.0200	+0.187%	2,018,890	-2.813%
2025-07-08	59.8800	60.1150	58.8700	58.9100	-0.775%	1,154,715	-2.631%
2025-07-07	59.2200	60.1000	58.5900	59.3700	-0.653%	1,269,507	-3.386%
2025-07-03	59.4700	60.0800	59.2250	59.7600	+0.861%	1,175,448	-4.016%
2025-07-02	58.2800	59.4400	58.1000	59.2500	+1.769%	1,524,552	-3.190%
2025-07-01	56.7200	58.5980	56.5333	58.2200	+2.140%	1,027,159	-1.477%
2025-06-30	57.0500	57.4000	56.6700	57.0000	+0.618%	636,472	+0.632%
2025-06-27	56.4600	57.1700	56.1900	56.6500	+0.837%	1,124,667	+1.253%
2025-06-26	55.8500	56.6400	55.7000	56.1800	+1.134%	601,549	+2.100%
2025-06-25	55.1900	55.6000	54.9400	55.5500	+0.652%	455,179	+3.258%
2025-06-24	54.7300	55.5000	54.7141	55.1900	+2.147%	555,695	+3.932%
2025-06-23	53.7800	54.3088	52.8300	54.0300	-0.129%	691,021	+6.163%
2025-06-20	54.2300	54.5000	53.7800	54.1000	+0.782%	1,241,368	+6.026%
2025-06-18	52.5600	54.1700	52.4100	53.6800	+2.170%	902,452	+6.855%
2025-06-17	52.6800	53.1950	52.2700	52.5400	-0.643%	721,843	+9.174%
2025-06-16	52.5600	53.3494	52.3150	52.8800	+1.947%	752,651	+8.472%
2025-06-13	52.2000	52.7100	51.6400	51.8700	-2.427%	656,178	+10.584%
2025-06-12	52.8000	53.1800	52.2100	53.1600	-0.691%	704,231	+7.901%
2025-06-11	53.2500	54.3300	53.1400	53.5300	+1.267%	914,846	+7.155%
2025-06-10	52.9500	53.3150	52.5300	52.8600	-0.019%	861,125	+8.513%
2025-06-09	53.7700	53.7700	52.8500	52.8700	-0.900%	1,065,515	+8.493%
2025-06-06	52.7300	53.4000	52.2954	53.3500	+2.814%	686,607	+7.516%
2025-06-05	51.5900	52.3600	51.2200	51.8900	+0.348%	727,184	+10.542%
2025-06-04	52.5300	52.6700	51.6900	51.7100	-1.411%	527,060	+10.926%
2025-06-03	51.4500	52.6090	51.0600	52.4500	+1.766%	694,705	+9.361%
2025-06-02	51.5300	51.6800	50.3600	51.5400	-0.579%	792,389	+11.292%
2025-05-30	52.1600	52.2000	51.4001	51.8400	-1.201%	938,883	+10.648%
2025-05-29	52.5900	52.6800	51.9100	52.4700	+0.826%	1,057,148	+9.320%
2025-05-28	52.5900	52.7050	51.9300	52.0400	-1.046%	1,126,995	+10.223%
2025-05-27	51.0000	52.5900	50.6016	52.5900	+4.782%	1,175,693	+9.070%
2025-05-23	48.8700	50.4300	48.7900	50.1900	-0.298%	833,389	+14.286%
2025-05-22	49.6400	50.6400	49.1700	50.3400	+1.492%	1,107,485	+13.945%
2025-05-21	50.6400	51.0800	49.5300	49.6000	-3.125%	935,125	+15.645%
2025-05-20	51.5500	51.6900	51.0000	51.2000	-1.044%	803,867	+12.031%
2025-05-19	51.0300	51.9600	50.9500	51.7400	-0.116%	808,639	+10.862%
2025-05-16	51.4500	52.0100	51.2000	51.8000	+0.661%	978,514	+10.734%
2025-05-15	51.7800	52.1978	51.0900	51.4600	-1.474%	986,371	+11.465%
2025-05-14	52.2100	52.4800	51.6901	52.2300	-0.286%	863,573	+9.822%
2025-05-13	52.0000	52.8100	51.8163	52.3800	+1.120%	1,075,387	+9.507%
2025-05-12	51.5300	52.6300	51.0500	51.8000	+5.757%	1,770,765	+10.734%
2025-05-09	49.3600	49.5600	48.6900	48.9800	-2.079%	1,042,311	+17.109%
2025-05-08	49.4800	50.6800	49.2600	50.0200	+2.710%	1,039,823	+14.674%
2025-05-07	48.6000	49.2700	48.2950	48.7000	+0.620%	764,569	+17.782%
2025-05-06	47.9600	48.7250	47.5800	48.4000	-1.063%	591,366	+18.512%
2025-05-05	48.6000	49.7050	48.6000	48.9200	-0.871%	819,975	+17.253%
2025-05-02	48.3400	49.6000	48.2000	49.3500	+3.698%	836,825	+16.231%
2025-05-01	47.6400	48.2500	47.0700	47.5900	+1.105%	1,109,012	+20.530%
2025-04-30	47.2200	47.6900	45.0200	47.0700	-3.208%	2,202,299	+21.861%
2025-04-29	49.1100	50.2500	47.8150	48.6300	-1.058%	1,945,140	+17.952%
2025-04-28	48.8400	49.8000	48.2600	49.1500	+0.738%	1,617,822	+16.704%
2025-04-25	48.7400	49.1950	48.4801	48.7900	+0.205%	812,369	+17.565%
2025-04-24	46.7900	48.8850	46.5050	48.6900	+4.485%	1,122,628	+17.807%
2025-04-23	47.6900	49.0300	46.3000	46.6000	+1.702%	1,373,400	+23.090%
2025-04-22	44.6100	46.0000	44.2200	45.8200	+4.971%	1,370,860	+25.186%
2025-04-21	44.2300	44.7900	43.4500	43.6500	-1.711%	1,411,468	+31.409%
2025-04-17	44.2600	45.1999	44.0650	44.4100	+0.703%	1,010,399	+29.160%
2025-04-16	44.2100	45.2900	43.3450	44.1000	-1.364%	1,319,763	+30.068%
2025-04-15	44.2100	45.2656	44.1850	44.7100	+1.291%	829,460	+28.293%
2025-04-14	44.4500	44.6075	42.6600	44.1400	+2.294%	1,334,759	+29.950%
2025-04-11	42.7300	43.4300	41.4000	43.1500	+0.302%	1,797,320	+32.932%
2025-04-10	44.4000	44.4900	41.5800	43.0200	-5.782%	1,683,095	+33.333%
2025-04-09	39.5100	46.1900	38.7650	45.6600	+12.964%	2,430,348	+25.624%
2025-04-08	43.8900	44.1500	39.6400	40.4200	-2.696%	1,549,881	+41.910%
2025-04-07	39.0000	42.9300	38.0000	41.5400	+1.243%	2,853,721	+38.084%

document.getElementById("XX606C").onerror = function(){this.style.display='none';}; .dark-mode .pLzJzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLzJzp{ color: #333333; background-color: white; border: 2px solid #333333; }OMFOneMain Holdings, Inc.stock NYSE

OMF
OneMain Holdings, Inc.
stock NYSE