OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
53.44
-1.58 (-2.87%)
Mar 6, 2026, 3:54 PM EST - Market open
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.73 | 53.77 | 52.20 | 53.39 | - | -2.96% | 1,287,212 |
| Mar 5, 2026 | 54.22 | 55.38 | 54.19 | 55.02 | 55.02 | 0.86% | 1,177,836 |
| Mar 4, 2026 | 54.92 | 55.29 | 54.43 | 54.55 | 54.55 | -0.69% | 1,916,378 |
| Mar 3, 2026 | 54.01 | 55.78 | 53.39 | 54.93 | 54.93 | -1.24% | 1,211,119 |
| Mar 2, 2026 | 53.73 | 56.00 | 53.20 | 55.62 | 55.62 | 1.09% | 1,527,488 |
| Feb 27, 2026 | 56.37 | 56.85 | 54.90 | 55.02 | 55.02 | -4.84% | 1,790,808 |
| Feb 26, 2026 | 56.81 | 58.02 | 56.53 | 57.82 | 57.82 | 2.57% | 1,087,964 |
| Feb 25, 2026 | 55.80 | 56.52 | 55.18 | 56.37 | 56.37 | 2.10% | 1,185,514 |
| Feb 24, 2026 | 53.97 | 55.53 | 53.70 | 55.21 | 55.21 | 1.94% | 1,135,906 |
| Feb 23, 2026 | 56.70 | 56.92 | 53.59 | 54.16 | 54.16 | -5.28% | 1,212,750 |
| Feb 20, 2026 | 57.22 | 57.77 | 56.40 | 57.18 | 57.18 | -0.61% | 1,405,903 |
| Feb 19, 2026 | 56.70 | 57.53 | 56.14 | 57.53 | 57.53 | 1.23% | 1,387,546 |
| Feb 18, 2026 | 56.73 | 57.19 | 56.41 | 56.83 | 56.83 | 0.71% | 1,382,839 |
| Feb 17, 2026 | 56.18 | 56.91 | 55.53 | 56.43 | 56.43 | -0.84% | 1,981,675 |
| Feb 13, 2026 | 57.15 | 57.50 | 56.26 | 56.91 | 55.86 | -0.35% | 1,960,946 |
| Feb 12, 2026 | 60.36 | 60.95 | 56.51 | 57.11 | 56.06 | -4.83% | 3,690,420 |
| Feb 11, 2026 | 61.86 | 62.74 | 59.90 | 60.01 | 58.90 | -2.83% | 1,523,610 |
| Feb 10, 2026 | 62.16 | 63.16 | 61.57 | 61.76 | 60.62 | -0.55% | 1,719,530 |
| Feb 9, 2026 | 61.63 | 63.44 | 61.63 | 62.10 | 60.95 | 0.75% | 1,638,242 |
| Feb 6, 2026 | 61.99 | 63.09 | 60.87 | 61.64 | 60.50 | -1.04% | 2,823,684 |
| Feb 5, 2026 | 61.52 | 63.00 | 60.61 | 62.29 | 61.14 | -1.44% | 2,625,768 |
| Feb 4, 2026 | 64.38 | 64.80 | 62.99 | 63.20 | 62.03 | -1.39% | 2,761,832 |
| Feb 3, 2026 | 65.79 | 66.26 | 63.36 | 64.09 | 62.91 | -1.94% | 1,444,642 |
| Feb 2, 2026 | 65.35 | 65.95 | 64.65 | 65.36 | 64.15 | -0.27% | 1,379,750 |
| Jan 30, 2026 | 65.75 | 66.06 | 64.95 | 65.54 | 64.33 | -0.85% | 924,587 |
| Jan 29, 2026 | 65.90 | 66.50 | 65.20 | 66.10 | 64.88 | 1.61% | 1,111,099 |
| Jan 28, 2026 | 65.17 | 66.25 | 64.84 | 65.05 | 63.85 | -0.18% | 1,933,025 |
| Jan 27, 2026 | 65.55 | 66.21 | 64.08 | 65.17 | 63.97 | -0.58% | 2,120,718 |
| Jan 26, 2026 | 64.97 | 65.57 | 64.10 | 65.55 | 64.34 | 1.69% | 1,137,864 |
| Jan 23, 2026 | 64.76 | 65.15 | 63.43 | 64.46 | 63.27 | -1.39% | 1,151,299 |
| Jan 22, 2026 | 64.31 | 65.53 | 64.13 | 65.37 | 64.16 | 2.08% | 1,601,977 |
| Jan 21, 2026 | 63.75 | 64.53 | 63.50 | 64.04 | 62.86 | 0.83% | 999,562 |
| Jan 20, 2026 | 63.83 | 64.85 | 63.24 | 63.51 | 62.34 | -2.89% | 1,152,584 |
| Jan 16, 2026 | 65.01 | 66.33 | 65.01 | 65.40 | 64.19 | 0.55% | 1,350,450 |
| Jan 15, 2026 | 66.45 | 66.68 | 64.97 | 65.04 | 63.84 | -1.60% | 1,320,255 |
| Jan 14, 2026 | 66.14 | 66.73 | 64.78 | 66.10 | 64.88 | -0.41% | 1,970,452 |
| Jan 13, 2026 | 66.51 | 67.47 | 65.50 | 66.37 | 65.15 | -0.33% | 1,599,551 |
| Jan 12, 2026 | 68.58 | 69.25 | 66.45 | 66.59 | 65.36 | -6.05% | 1,782,142 |
| Jan 9, 2026 | 71.37 | 71.93 | 70.22 | 70.88 | 69.57 | -0.23% | 761,754 |
| Jan 8, 2026 | 70.24 | 71.33 | 69.80 | 71.04 | 69.73 | 1.01% | 1,429,802 |
| Jan 7, 2026 | 71.48 | 71.62 | 70.22 | 70.33 | 69.03 | -1.46% | 880,046 |
| Jan 6, 2026 | 70.29 | 71.62 | 69.78 | 71.37 | 70.05 | 1.74% | 1,287,395 |
| Jan 5, 2026 | 68.25 | 70.78 | 68.25 | 70.15 | 68.86 | 1.56% | 882,464 |
| Jan 2, 2026 | 67.68 | 69.11 | 67.25 | 69.07 | 67.80 | 2.25% | 850,605 |
| Dec 31, 2025 | 67.97 | 68.25 | 67.54 | 67.55 | 66.30 | -0.60% | 458,425 |
| Dec 30, 2025 | 68.56 | 68.71 | 67.93 | 67.96 | 66.71 | -0.96% | 521,265 |
| Dec 29, 2025 | 69.05 | 69.27 | 68.22 | 68.62 | 67.35 | -0.67% | 569,565 |
| Dec 26, 2025 | 68.89 | 69.37 | 68.78 | 69.08 | 67.81 | 0.16% | 464,245 |
| Dec 24, 2025 | 68.81 | 69.47 | 68.57 | 68.97 | 67.70 | 0.41% | 307,123 |
| Dec 23, 2025 | 69.15 | 69.58 | 68.65 | 68.69 | 67.42 | -0.68% | 797,308 |
| Dec 22, 2025 | 68.43 | 69.50 | 68.31 | 69.16 | 67.88 | 1.26% | 728,455 |
| Dec 19, 2025 | 68.41 | 68.78 | 67.90 | 68.30 | 67.04 | -0.10% | 1,281,747 |
| Dec 18, 2025 | 68.76 | 68.97 | 67.88 | 68.37 | 67.11 | 0.60% | 1,222,492 |
| Dec 17, 2025 | 68.12 | 68.94 | 67.45 | 67.96 | 66.71 | 0.31% | 1,088,364 |
| Dec 16, 2025 | 67.74 | 68.91 | 67.42 | 67.75 | 66.50 | 0.82% | 1,447,765 |
| Dec 15, 2025 | 68.22 | 68.62 | 66.75 | 67.20 | 65.96 | -2.35% | 1,196,453 |
| Dec 12, 2025 | 70.00 | 70.17 | 68.15 | 68.82 | 67.55 | -1.15% | 1,037,984 |
| Dec 11, 2025 | 67.20 | 70.13 | 67.20 | 69.62 | 68.34 | 3.48% | 1,326,791 |
| Dec 10, 2025 | 64.76 | 68.10 | 64.67 | 67.28 | 66.04 | 4.36% | 1,998,210 |
| Dec 9, 2025 | 64.16 | 64.59 | 63.85 | 64.47 | 63.28 | 0.19% | 958,188 |
| Dec 8, 2025 | 65.00 | 65.02 | 63.98 | 64.35 | 63.16 | -0.46% | 1,696,026 |
| Dec 5, 2025 | 64.69 | 65.14 | 64.20 | 64.65 | 63.46 | -0.52% | 854,795 |
| Dec 4, 2025 | 64.65 | 65.55 | 64.39 | 64.99 | 63.79 | 0.31% | 870,898 |
| Dec 3, 2025 | 63.06 | 64.80 | 62.99 | 64.79 | 63.59 | 2.76% | 1,320,529 |
| Dec 2, 2025 | 63.00 | 63.62 | 62.40 | 63.05 | 61.89 | 1.12% | 1,619,999 |
| Dec 1, 2025 | 61.91 | 62.87 | 61.63 | 62.35 | 61.20 | 0.52% | 857,447 |
| Nov 28, 2025 | 62.13 | 62.51 | 61.93 | 62.03 | 60.89 | 0.16% | 459,478 |
| Nov 26, 2025 | 61.34 | 62.48 | 61.16 | 61.93 | 60.79 | 0.96% | 1,033,163 |
| Nov 25, 2025 | 60.00 | 61.75 | 59.84 | 61.34 | 60.21 | 2.51% | 871,120 |
| Nov 24, 2025 | 59.31 | 60.09 | 58.19 | 59.84 | 58.74 | 0.08% | 1,451,939 |
| Nov 21, 2025 | 57.97 | 60.35 | 57.72 | 59.79 | 58.69 | 3.43% | 1,128,770 |
| Nov 20, 2025 | 59.23 | 60.11 | 57.66 | 57.81 | 56.74 | -1.09% | 1,125,779 |
| Nov 19, 2025 | 57.62 | 58.47 | 57.19 | 58.45 | 57.37 | 1.97% | 907,957 |
| Nov 18, 2025 | 56.43 | 58.13 | 56.20 | 57.32 | 56.26 | 0.44% | 897,908 |
| Nov 17, 2025 | 59.04 | 59.17 | 56.72 | 57.07 | 56.02 | -3.55% | 1,116,466 |
| Nov 14, 2025 | 58.62 | 59.35 | 58.12 | 59.17 | 58.08 | -0.87% | 1,231,207 |
| Nov 13, 2025 | 60.42 | 60.79 | 59.24 | 59.69 | 58.59 | -1.24% | 823,191 |
| Nov 12, 2025 | 60.24 | 61.08 | 59.63 | 60.44 | 59.32 | 1.05% | 669,809 |
| Nov 11, 2025 | 59.62 | 60.53 | 59.62 | 59.81 | 58.71 | -0.23% | 873,376 |
| Nov 10, 2025 | 59.70 | 60.32 | 59.26 | 59.95 | 58.84 | -0.42% | 1,648,544 |
| Nov 7, 2025 | 59.01 | 60.32 | 58.25 | 60.20 | 58.06 | 1.43% | 1,430,064 |
| Nov 6, 2025 | 61.01 | 61.53 | 59.31 | 59.35 | 57.24 | -2.48% | 1,588,088 |
| Nov 5, 2025 | 60.50 | 61.65 | 60.26 | 60.86 | 58.70 | 0.60% | 1,790,951 |
| Nov 4, 2025 | 61.00 | 61.33 | 60.38 | 60.50 | 58.35 | -1.43% | 1,969,210 |
| Nov 3, 2025 | 59.19 | 61.87 | 58.70 | 61.38 | 59.20 | 3.70% | 2,158,894 |
| Oct 31, 2025 | 58.80 | 59.28 | 57.41 | 59.19 | 57.08 | 6.17% | 1,724,710 |
| Oct 30, 2025 | 55.69 | 57.20 | 55.65 | 55.75 | 53.77 | -0.48% | 1,317,240 |
| Oct 29, 2025 | 57.27 | 57.90 | 55.71 | 56.02 | 54.03 | -3.20% | 1,805,811 |
| Oct 28, 2025 | 58.20 | 58.33 | 57.53 | 57.87 | 55.81 | -0.62% | 1,524,006 |
| Oct 27, 2025 | 57.73 | 58.54 | 57.64 | 58.23 | 56.16 | 1.96% | 1,287,715 |
| Oct 24, 2025 | 57.54 | 58.39 | 57.04 | 57.11 | 55.08 | 1.33% | 1,018,227 |
| Oct 23, 2025 | 56.19 | 56.90 | 55.89 | 56.36 | 54.36 | 0.91% | 976,197 |
| Oct 22, 2025 | 56.90 | 57.27 | 55.67 | 55.85 | 53.86 | -1.20% | 879,592 |
| Oct 21, 2025 | 55.57 | 57.08 | 55.38 | 56.53 | 54.52 | 1.89% | 1,410,075 |
| Oct 20, 2025 | 54.65 | 56.10 | 54.39 | 55.48 | 53.51 | 2.49% | 976,553 |
| Oct 17, 2025 | 53.68 | 54.68 | 53.32 | 54.13 | 52.20 | 1.61% | 719,285 |
| Oct 16, 2025 | 54.95 | 55.15 | 52.96 | 53.27 | 51.38 | -3.29% | 866,871 |
| Oct 15, 2025 | 56.40 | 56.74 | 54.87 | 55.08 | 53.12 | -1.33% | 878,174 |
| Oct 14, 2025 | 52.67 | 56.74 | 52.67 | 55.82 | 53.83 | 4.81% | 1,187,951 |
| Oct 13, 2025 | 52.66 | 53.55 | 52.50 | 53.26 | 51.37 | 2.13% | 822,297 |