OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.59	60.73	59.02	60.44	60.44	0.92%	1,994,124
Jun 25, 2026	59.03	61.21	59.03	59.89	59.89	2.24%	1,462,214
Jun 24, 2026	58.18	59.52	58.16	58.58	58.58	0.86%	952,685
Jun 23, 2026	57.60	58.86	57.60	58.08	58.08	-0.26%	1,118,975
Jun 22, 2026	58.04	58.83	58.04	58.23	58.23	0.09%	1,045,422
Jun 18, 2026	58.15	58.79	58.09	58.18	58.18	0.99%	944,424
Jun 17, 2026	57.75	59.57	57.28	57.61	57.61	-0.28%	909,694
Jun 16, 2026	58.16	58.52	57.64	57.77	57.77	0.17%	649,760
Jun 15, 2026	57.51	58.65	57.47	57.67	57.67	1.69%	829,608
Jun 12, 2026	56.97	57.46	56.59	56.71	56.71	-0.02%	826,485
Jun 11, 2026	54.71	56.75	54.28	56.72	56.72	4.04%	1,193,638
Jun 10, 2026	55.52	55.77	54.38	54.52	54.52	-2.29%	683,623
Jun 9, 2026	54.87	56.40	54.23	55.80	55.80	3.22%	895,514
Jun 8, 2026	55.15	55.68	53.81	54.06	54.06	-2.35%	1,199,513
Jun 5, 2026	55.36	55.59	54.89	55.36	55.36	0.14%	782,081
Jun 4, 2026	53.79	55.67	53.79	55.28	55.28	3.50%	943,983
Jun 3, 2026	53.83	54.19	53.33	53.41	53.41	-2.04%	1,023,567
Jun 2, 2026	54.57	55.10	54.18	54.52	54.52	-0.44%	1,020,627
Jun 1, 2026	54.80	55.18	53.80	54.76	54.76	-0.99%	981,797
May 29, 2026	54.10	55.57	53.86	55.31	55.31	2.31%	1,771,924
May 28, 2026	53.97	54.45	53.60	54.06	54.06	-0.41%	911,913
May 27, 2026	54.31	55.39	54.18	54.28	54.28	0.91%	1,102,128
May 26, 2026	53.64	54.26	53.30	53.79	53.79	0.58%	1,131,268
May 22, 2026	53.84	54.00	53.32	53.48	53.48	-0.50%	758,481
May 21, 2026	53.57	53.76	52.62	53.75	53.75	-0.81%	1,059,170
May 20, 2026	53.05	54.21	52.19	54.19	54.19	2.44%	914,714
May 19, 2026	53.71	53.71	52.35	52.90	52.90	-1.18%	1,127,485
May 18, 2026	53.38	53.96	53.03	53.53	53.53	0.02%	861,678
May 15, 2026	53.90	54.16	53.19	53.52	53.52	-0.80%	851,809
May 14, 2026	54.00	54.30	53.16	53.95	53.95	2.88%	1,061,786
May 13, 2026	52.70	52.83	51.62	52.44	52.44	-1.11%	1,012,610
May 12, 2026	53.17	53.38	52.10	53.03	53.03	-0.26%	1,343,691
May 11, 2026	55.00	55.22	52.81	53.17	53.17	-3.40%	1,281,255
May 8, 2026	56.00	56.12	55.25	56.09	55.04	0.72%	1,449,369
May 7, 2026	56.13	56.53	55.25	55.69	54.65	-0.38%	1,308,769
May 6, 2026	55.83	57.02	55.61	55.90	54.85	1.54%	1,463,841
May 5, 2026	55.34	55.74	54.74	55.05	54.02	-0.25%	1,200,169
May 4, 2026	56.42	56.75	54.90	55.19	54.16	-2.47%	1,634,869
May 1, 2026	57.51	58.59	56.50	56.59	55.53	-3.71%	1,811,291
Apr 30, 2026	57.51	58.93	57.48	58.77	57.67	1.49%	1,138,364
Apr 29, 2026	58.52	59.20	57.19	57.91	56.83	-1.23%	1,029,854
Apr 28, 2026	59.42	59.84	58.47	58.63	57.53	-0.59%	726,882
Apr 27, 2026	59.33	60.30	58.98	58.98	57.88	-0.77%	874,126
Apr 24, 2026	59.08	59.85	58.96	59.44	58.33	0.75%	1,103,813
Apr 23, 2026	59.39	60.04	58.23	59.00	57.90	-1.19%	711,875
Apr 22, 2026	59.21	59.99	59.07	59.71	58.59	1.36%	792,873
Apr 21, 2026	59.88	60.45	58.57	58.91	57.81	-1.69%	944,808
Apr 20, 2026	58.93	59.98	58.93	59.92	58.80	1.11%	742,983
Apr 17, 2026	58.59	60.04	58.59	59.26	58.15	2.79%	754,253
Apr 16, 2026	57.80	58.32	57.46	57.65	56.57	-0.02%	1,597,712
Apr 15, 2026	57.60	58.06	56.97	57.66	56.58	0.42%	1,157,151
Apr 14, 2026	57.32	57.83	56.95	57.42	56.35	1.00%	1,124,842
Apr 13, 2026	55.50	56.99	55.16	56.85	55.79	1.59%	1,723,794
Apr 10, 2026	56.64	56.87	55.83	55.96	54.91	-1.20%	976,923
Apr 9, 2026	55.39	56.71	55.25	56.64	55.58	1.12%	2,197,850
Apr 8, 2026	55.26	56.37	55.26	56.01	54.96	4.05%	2,143,649
Apr 7, 2026	54.61	55.22	53.64	53.83	52.82	-2.07%	1,729,200
Apr 6, 2026	53.98	55.09	53.98	54.97	53.94	1.66%	1,012,970
Apr 2, 2026	53.14	54.39	52.47	54.07	53.06	0.09%	1,004,837
Apr 1, 2026	54.07	54.55	53.37	54.02	53.01	0.99%	957,503
Mar 31, 2026	53.13	54.17	52.41	53.49	52.49	2.43%	997,252
Mar 30, 2026	51.81	52.70	51.77	52.22	51.24	1.30%	831,946
Mar 27, 2026	52.51	52.69	51.36	51.55	50.58	-2.83%	995,392
Mar 26, 2026	52.70	53.62	52.65	53.05	52.06	-0.06%	736,242
Mar 25, 2026	53.66	54.20	52.17	53.08	52.09	-0.34%	1,126,276
Mar 24, 2026	52.21	53.68	52.00	53.26	52.26	1.14%	1,251,964
Mar 23, 2026	52.24	53.50	51.78	52.66	51.67	2.29%	1,556,162
Mar 20, 2026	51.14	51.88	50.58	51.48	50.52	0.94%	3,077,186
Mar 19, 2026	49.93	51.32	49.35	51.00	50.05	2.06%	1,295,827
Mar 18, 2026	50.05	51.32	49.84	49.97	49.03	-0.89%	1,989,741
Mar 17, 2026	49.26	51.02	49.04	50.42	49.48	2.35%	2,161,709
Mar 16, 2026	52.45	52.79	45.78	49.26	48.34	-5.38%	7,373,245
Mar 13, 2026	53.10	53.28	51.87	52.06	51.09	-1.20%	1,176,561
Mar 12, 2026	52.71	53.03	52.02	52.69	51.70	-2.06%	1,172,583
Mar 11, 2026	53.93	54.40	52.84	53.80	52.79	-0.30%	1,074,052
Mar 10, 2026	53.95	54.76	52.69	53.96	52.95	0.02%	2,137,234
Mar 9, 2026	52.00	54.32	51.36	53.95	52.94	1.01%	1,785,442
Mar 6, 2026	53.73	53.77	52.20	53.41	52.41	-2.93%	1,732,403
Mar 5, 2026	54.22	55.38	54.19	55.02	53.99	0.86%	1,182,627
Mar 4, 2026	54.92	55.29	54.43	54.55	53.53	-0.69%	1,943,349
Mar 3, 2026	54.01	55.78	53.39	54.93	53.90	-1.24%	1,229,625
Mar 2, 2026	53.73	56.00	53.20	55.62	54.58	1.09%	1,536,589
Feb 27, 2026	56.37	56.85	54.90	55.02	53.99	-4.84%	1,812,855
Feb 26, 2026	56.81	58.02	56.53	57.82	56.74	2.57%	1,094,788
Feb 25, 2026	55.80	56.52	55.18	56.37	55.31	2.10%	1,228,350
Feb 24, 2026	53.97	55.53	53.70	55.21	54.18	1.94%	1,157,610
Feb 23, 2026	56.70	56.92	53.59	54.16	53.15	-5.28%	1,213,249
Feb 20, 2026	57.22	57.77	56.40	57.18	56.11	-0.61%	1,473,837
Feb 19, 2026	56.70	57.53	56.14	57.53	56.45	1.23%	1,406,414
Feb 18, 2026	56.73	57.19	56.41	56.83	55.77	0.71%	1,425,734
Feb 17, 2026	56.18	56.91	55.53	56.43	55.37	1.02%	1,998,348
Feb 13, 2026	57.15	57.50	56.26	56.91	54.81	-0.35%	1,960,946
Feb 12, 2026	60.36	60.95	56.51	57.11	55.01	-4.83%	3,690,420
Feb 11, 2026	61.86	62.74	59.90	60.01	57.80	-2.83%	1,523,610
Feb 10, 2026	62.16	63.16	61.57	61.76	59.49	-0.55%	1,719,530
Feb 9, 2026	61.63	63.44	61.63	62.10	59.81	0.75%	1,638,242
Feb 6, 2026	61.99	63.09	60.87	61.64	59.37	-1.04%	2,823,684
Feb 5, 2026	61.52	63.00	60.61	62.29	60.00	-1.44%	2,625,768
Feb 4, 2026	64.38	64.80	62.99	63.20	60.87	-1.39%	2,761,832
Feb 3, 2026	65.79	66.26	63.36	64.09	61.73	-1.94%	1,444,642