OneMain Holdings, Inc. (OMF)
NYSE: OMF · Real-Time Price · USD
58.63
-0.35 (-0.59%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.42 | 59.84 | 58.47 | 58.63 | 58.63 | -0.59% | 726,845 |
| Apr 27, 2026 | 59.33 | 60.30 | 58.98 | 58.98 | 58.98 | -0.77% | 873,453 |
| Apr 24, 2026 | 59.08 | 59.85 | 58.96 | 59.44 | 59.44 | 0.75% | 1,103,813 |
| Apr 23, 2026 | 59.39 | 60.04 | 58.23 | 59.00 | 59.00 | -1.19% | 709,473 |
| Apr 22, 2026 | 59.21 | 59.99 | 59.07 | 59.71 | 59.71 | 1.36% | 792,802 |
| Apr 21, 2026 | 59.88 | 60.45 | 58.57 | 58.91 | 58.91 | -1.69% | 944,586 |
| Apr 20, 2026 | 58.93 | 59.98 | 58.93 | 59.92 | 59.92 | 1.11% | 742,982 |
| Apr 17, 2026 | 58.59 | 60.04 | 58.59 | 59.26 | 59.26 | 2.79% | 753,365 |
| Apr 16, 2026 | 57.80 | 58.32 | 57.46 | 57.65 | 57.65 | -0.02% | 1,597,657 |
| Apr 15, 2026 | 57.60 | 58.06 | 56.97 | 57.66 | 57.66 | 0.42% | 1,156,981 |
| Apr 14, 2026 | 57.32 | 57.83 | 56.95 | 57.42 | 57.42 | 1.00% | 1,122,713 |
| Apr 13, 2026 | 55.50 | 56.99 | 55.16 | 56.85 | 56.85 | 1.59% | 1,723,794 |
| Apr 10, 2026 | 56.64 | 56.87 | 55.83 | 55.96 | 55.96 | -1.20% | 976,465 |
| Apr 9, 2026 | 55.39 | 56.71 | 55.25 | 56.64 | 56.64 | 1.12% | 1,934,605 |
| Apr 8, 2026 | 55.26 | 56.37 | 55.26 | 56.01 | 56.01 | 4.05% | 2,142,838 |
| Apr 7, 2026 | 54.61 | 55.22 | 53.64 | 53.83 | 53.83 | -2.07% | 1,726,379 |
| Apr 6, 2026 | 53.98 | 55.09 | 53.98 | 54.97 | 54.97 | 1.66% | 1,012,915 |
| Apr 2, 2026 | 53.14 | 54.39 | 52.47 | 54.07 | 54.07 | 0.09% | 1,004,830 |
| Apr 1, 2026 | 54.07 | 54.55 | 53.37 | 54.02 | 54.02 | 0.99% | 957,503 |
| Mar 31, 2026 | 53.13 | 54.17 | 52.41 | 53.49 | 53.49 | 2.43% | 997,248 |
| Mar 30, 2026 | 51.81 | 52.70 | 51.77 | 52.22 | 52.22 | 1.30% | 831,766 |
| Mar 27, 2026 | 52.51 | 52.69 | 51.36 | 51.55 | 51.55 | -2.83% | 986,621 |
| Mar 26, 2026 | 52.70 | 53.62 | 52.65 | 53.05 | 53.05 | -0.06% | 734,098 |
| Mar 25, 2026 | 53.66 | 54.20 | 52.17 | 53.08 | 53.08 | -0.34% | 1,126,208 |
| Mar 24, 2026 | 52.21 | 53.68 | 52.00 | 53.26 | 53.26 | 1.14% | 1,250,803 |
| Mar 23, 2026 | 52.24 | 53.50 | 51.78 | 52.66 | 52.66 | 2.29% | 1,556,125 |
| Mar 20, 2026 | 51.14 | 51.88 | 50.58 | 51.48 | 51.48 | 0.94% | 2,826,596 |
| Mar 19, 2026 | 49.93 | 51.32 | 49.35 | 51.00 | 51.00 | 2.06% | 1,289,031 |
| Mar 18, 2026 | 50.05 | 51.32 | 49.84 | 49.97 | 49.97 | -0.89% | 1,989,653 |
| Mar 17, 2026 | 49.26 | 51.02 | 49.04 | 50.42 | 50.42 | 2.35% | 2,161,491 |
| Mar 16, 2026 | 52.45 | 52.79 | 45.78 | 49.26 | 49.26 | -5.38% | 7,369,103 |
| Mar 13, 2026 | 53.10 | 53.28 | 51.87 | 52.06 | 52.06 | -1.20% | 1,176,552 |
| Mar 12, 2026 | 52.71 | 53.03 | 52.02 | 52.69 | 52.69 | -2.06% | 1,172,540 |
| Mar 11, 2026 | 53.93 | 54.40 | 52.84 | 53.80 | 53.80 | -0.30% | 1,073,741 |
| Mar 10, 2026 | 53.95 | 54.76 | 52.69 | 53.96 | 53.96 | 0.02% | 2,137,233 |
| Mar 9, 2026 | 52.00 | 54.32 | 51.36 | 53.95 | 53.95 | 1.01% | 1,785,198 |
| Mar 6, 2026 | 53.73 | 53.77 | 52.20 | 53.41 | 53.41 | -2.93% | 1,732,403 |
| 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 |