NYSE : OMF
OneMain Holdings, Inc. — Price history
Financials · Credit Services · United States
Last price 56.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OneMain Holdings, Inc. (OMF) closed at 57.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 57.09 | 57.63 | 56.48 | 57.33 | 1,388,372 | +1.38% |
| 2026-10-30 | 56.56 | 58.38 | 56.22 | 56.55 | 1,294,688 | -4.70% |
| 2026-10-29 | 58.5 | 59.54 | 58.13 | 59.34 | 1,291,050 | +2.93% |
| 2026-10-28 | 57.29 | 57.83 | 56.95 | 57.65 | 912,961 | +1.35% |
| 2026-10-27 | 57.04 | 57.54 | 56.3 | 56.88 | 769,488 | +0.92% |
| 2026-10-26 | 56.03 | 56.86 | 56.03 | 56.36 | 1,326,497 | +1.15% |
| 2026-10-23 | 56.08 | 56.33 | 55.39 | 55.72 | 636,819 | -2.43% |
| 2026-10-22 | 56.38 | 57.13 | 56.35 | 57.11 | 755,106 | +0.49% |
| 2026-10-21 | 56.54 | 57.28 | 56.1 | 56.83 | 724,744 | +1.45% |
| 2026-10-20 | 55.76 | 56.935 | 55.75 | 56.02 | 1,040,695 | +0.32% |
| 2026-10-19 | 55.83 | 56.27 | 55.42 | 55.84 | 783,768 | -0.20% |
| 2026-10-16 | 55.42 | 57.15 | 55.42 | 55.95 | 677,299 | +0.29% |
| 2026-10-15 | 55.09 | 55.975 | 54.53 | 55.79 | 1,136,711 | +2.10% |
| 2026-10-14 | 55.34 | 55.635 | 54.035 | 54.64 | 944,961 | -2.57% |
| 2026-10-13 | 56.39 | 56.64 | 55.45 | 56.08 | 814,799 | +0.25% |
| 2026-10-12 | 55.67 | 56.175 | 55.335 | 55.94 | 927,969 | -0.23% |
| 2026-10-09 | 56.3 | 56.4 | 55.65 | 56.07 | 745,755 | -0.62% |
| 2026-10-08 | 55.5 | 56.58 | 55.395 | 56.42 | 978,818 | +0.62% |
| 2026-10-07 | 55.58 | 56.1 | 55.3 | 56.07 | 723,404 | -0.20% |
| 2026-10-06 | 56.52 | 56.52 | 55.95 | 56.18 | 702,432 | -0.11% |
| 2026-10-05 | 56 | 56.59 | 55.35 | 56.24 | 929,743 | +0.39% |
| 2026-10-02 | 56.34 | 56.92 | 55.91 | 56.02 | 850,240 | +0.27% |
| 2026-10-01 | 55 | 55.9 | 54.15 | 55.87 | 1,002,531 | +0.87% |
| 2026-09-30 | 56.35 | 56.4 | 55.23 | 55.39 | 1,077,667 | -1.70% |
| 2026-09-29 | 56.38 | 56.81 | 55.79 | 56.35 | 847,093 | +0.21% |
| 2026-09-28 | 56.81 | 56.91 | 55.98 | 56.23 | 765,370 | -1.97% |
| 2026-09-25 | 56.83 | 57.58 | 56.06 | 57.36 | 732,485 | +1.22% |
| 2026-09-24 | 57.41 | 57.755 | 56.34 | 56.67 | 1,231,220 | -1.01% |
| 2026-09-23 | 58.2 | 58.565 | 57.05 | 57.25 | 1,675,364 | -3.10% |
| 2026-09-22 | 61.19 | 61.69 | 58.9 | 59.08 | 1,110,151 | -2.25% |
| 2026-09-21 | 61.42 | 61.47 | 60.311 | 60.44 | 807,373 | -0.61% |
| 2026-09-18 | 60.84 | 60.84 | 60.1 | 60.81 | 1,260,373 | -0.21% |
| 2026-09-17 | 61.53 | 61.63 | 60.75 | 60.94 | 705,411 | +0.61% |
| 2026-09-16 | 61.43 | 62 | 59.97 | 60.57 | 814,889 | -1.56% |
| 2026-09-15 | 62.66 | 62.82 | 60.88 | 61.53 | 700,743 | -2.64% |
| 2026-09-14 | 62.31 | 63.23 | 62.305 | 63.2 | 700,757 | +0.72% |
| 2026-09-11 | 62.99 | 63.285 | 62.065 | 62.75 | 716,824 | +1.11% |
| 2026-09-10 | 62.66 | 62.955 | 61.635 | 62.06 | 1,164,588 | -0.85% |
| 2026-09-09 | 63.2 | 63.27 | 62.45 | 62.59 | 825,987 | -1.14% |
| 2026-09-08 | 64.21 | 64.42 | 63.21 | 63.31 | 1,339,541 | -2.04% |
| 2026-09-04 | 64.1 | 65.35 | 64.07 | 64.63 | 568,887 | +0.08% |
| 2026-09-03 | 63.84 | 64.685 | 63.605 | 64.58 | 854,306 | +2.28% |
| 2026-09-02 | 61.74 | 63.58 | 61.74 | 63.14 | 839,355 | +3.32% |
| 2026-09-01 | 61.99 | 62.72 | 61 | 61.11 | 916,539 | -2.16% |
| 2026-08-31 | 62.57 | 62.85 | 62.18 | 62.46 | 1,563,183 | -0.60% |
| 2026-08-28 | 63.92 | 64.6 | 62.825 | 62.84 | 799,659 | -1.64% |
| 2026-08-27 | 63.07 | 64.24 | 62.84 | 63.89 | 815,092 | +1.20% |
| 2026-08-26 | 63.1 | 63.765 | 62.82 | 63.13 | 748,009 | -0.16% |
| 2026-08-25 | 63.22 | 63.46 | 62.253 | 63.23 | 464,718 | +0.54% |
| 2026-08-24 | 63.38 | 64.23 | 62.8 | 62.89 | 806,321 | -0.47% |
| 2026-08-21 | 62.23 | 63.43 | 62.23 | 63.19 | 589,950 | +2.41% |
| 2026-08-20 | 63.79 | 64.055 | 61.7 | 61.7 | 911,314 | -3.91% |
| 2026-08-19 | 65.01 | 65.81 | 64.17 | 64.21 | 878,086 | -0.80% |
| 2026-08-18 | 65.02 | 66.35 | 64.73 | 64.73 | 755,075 | -0.64% |
| 2026-08-17 | 65.35 | 65.89 | 64.61 | 65.15 | 742,235 | -0.81% |
| 2026-08-14 | 65.21 | 65.955 | 64.97 | 65.68 | 645,902 | +0.60% |
| 2026-08-13 | 64.82 | 65.49 | 64.025 | 65.29 | 1,095,137 | +0.99% |
| 2026-08-12 | 63.73 | 64.75 | 63.21 | 64.65 | 687,249 | +1.54% |
| 2026-08-11 | 63.01 | 64.44 | 63.01 | 63.67 | 931,499 | +0.81% |
| 2026-08-10 | 63.21 | 63.73 | 62.71 | 63.16 | 1,140,712 | -1.16% |
| 2026-08-07 | 64.9 | 65.18 | 64.255 | 64.95 | 1,075,369 | -0.12% |
| 2026-08-06 | 65.77 | 65.81 | 64.918 | 65.03 | 1,191,160 | -0.79% |
| 2026-08-05 | 65.43 | 66.05 | 64.835 | 65.55 | 995,611 | +0.20% |
| 2026-08-04 | 64.67 | 65.75 | 64.53 | 65.42 | 761,529 | +1.14% |
| 2026-08-03 | 62.67 | 64.745 | 62.67 | 64.68 | 803,749 | +3.36% |
| 2026-07-31 | 63.4 | 63.545 | 62.28 | 62.58 | 847,059 | -1.29% |
| 2026-07-30 | 63.46 | 63.83 | 61.554 | 63.4 | 1,152,502 | +0.73% |
| 2026-07-29 | 61.14 | 64.65 | 61.14 | 62.94 | 1,703,029 | +1.12% |
| 2026-07-28 | 61.53 | 62.36 | 61.24 | 62.24 | 1,136,270 | +1.60% |
| 2026-07-27 | 60.19 | 61.5 | 60.18 | 61.26 | 1,285,668 | +2.54% |
| 2026-07-24 | 58.75 | 60.21 | 58.6 | 59.74 | 990,984 | +1.63% |
| 2026-07-23 | 59.01 | 59.355 | 58.16 | 58.78 | 970,805 | -1.74% |
| 2026-07-22 | 59.82 | 59.99 | 59.271 | 59.82 | 590,242 | -0.30% |
| 2026-07-21 | 60.36 | 60.67 | 59.34 | 60 | 978,243 | -0.33% |
| 2026-07-20 | 60.48 | 60.92 | 60.075 | 60.2 | 915,370 | -0.17% |
| 2026-07-17 | 60.27 | 60.79 | 59.595 | 60.3 | 977,580 | -1.55% |
| 2026-07-16 | 60.81 | 61.45 | 60.54 | 61.25 | 1,150,705 | +1.11% |
| 2026-07-15 | 60.5 | 60.855 | 59.86 | 60.58 | 937,510 | +1.03% |
| 2026-07-14 | 59.03 | 60.205 | 59.03 | 59.96 | 1,337,723 | +1.20% |
| 2026-07-13 | 59.66 | 60.095 | 58.44 | 59.25 | 903,037 | +0.00% |
| 2026-07-10 | 59.82 | 60.682 | 59.21 | 59.25 | 1,105,302 | +0.70% |
| 2026-07-09 | 57.5 | 59.39 | 57.5 | 58.84 | 1,494,739 | +2.78% |
| 2026-07-08 | 59.24 | 59.325 | 56.12 | 57.25 | 2,158,704 | -3.98% |
| 2026-07-07 | 60.25 | 60.71 | 59.53 | 59.62 | 770,088 | -0.77% |
| 2026-07-06 | 59.63 | 60.574 | 59.56 | 60.08 | 706,357 | +0.97% |
| 2026-07-02 | 60.67 | 61.19 | 58.71 | 59.5 | 923,663 | -1.47% |
| 2026-07-01 | 61.21 | 61.35 | 60.17 | 60.39 | 928,941 | -0.95% |
| 2026-06-30 | 62.24 | 62.55 | 60.86 | 60.97 | 1,176,963 | -2.21% |
| 2026-06-29 | 60.39 | 62.54 | 59.87 | 62.35 | 1,863,350 | +3.16% |
| 2026-06-26 | 59.59 | 60.725 | 59.02 | 60.44 | 2,060,056 | +0.92% |
| 2026-06-25 | 59.03 | 61.21 | 59.03 | 59.89 | 1,538,273 | +2.24% |
| 2026-06-24 | 58.18 | 59.52 | 58.16 | 58.58 | 1,174,511 | +0.86% |
| 2026-06-23 | 57.6 | 58.86 | 57.6 | 58.08 | 1,119,079 | -0.26% |
| 2026-06-22 | 58.04 | 58.83 | 58.035 | 58.23 | 1,153,476 | +0.09% |
| 2026-06-18 | 58.15 | 58.785 | 58.09 | 58.18 | 955,180 | +0.99% |
| 2026-06-17 | 57.75 | 59.565 | 57.28 | 57.61 | 911,399 | -0.28% |
| 2026-06-16 | 58.16 | 58.52 | 57.64 | 57.77 | 649,796 | +0.17% |
| 2026-06-15 | 57.51 | 58.65 | 57.465 | 57.67 | 829,720 | +1.69% |
| 2026-06-12 | 56.97 | 57.46 | 56.59 | 56.71 | 828,097 | -0.02% |
| 2026-06-11 | 54.71 | 56.75 | 54.28 | 56.72 | 1,215,864 | +4.04% |
| 2026-06-10 | 55.52 | 55.77 | 54.38 | 54.52 | 702,837 | -2.29% |
| 2026-06-09 | 54.87 | 56.4 | 54.234 | 55.8 | 905,432 | +3.22% |
| 2026-06-08 | 55.15 | 55.68 | 53.81 | 54.06 | 1,214,250 | -2.35% |
| 2026-06-05 | 55.36 | 55.59 | 54.89 | 55.36 | 782,114 | +0.14% |
| 2026-06-04 | 53.79 | 55.67 | 53.79 | 55.28 | 958,007 | +3.50% |
| 2026-06-03 | 53.83 | 54.19 | 53.33 | 53.41 | 1,023,575 | -2.04% |
| 2026-06-02 | 54.57 | 55.095 | 54.18 | 54.52 | 1,029,892 | -0.44% |
| 2026-06-01 | 54.8 | 55.18 | 53.8 | 54.76 | 1,015,403 | -0.99% |
| 2026-05-29 | 54.1 | 55.565 | 53.864 | 55.31 | 2,082,225 | +2.31% |
| 2026-05-28 | 53.97 | 54.45 | 53.6 | 54.06 | 923,014 | -0.41% |
| 2026-05-27 | 54.31 | 55.39 | 54.175 | 54.28 | 1,102,159 | +0.91% |
| 2026-05-26 | 53.64 | 54.255 | 53.3 | 53.79 | 1,141,989 | +0.58% |
| 2026-05-22 | 53.84 | 54 | 53.32 | 53.48 | 789,413 | -0.50% |
| 2026-05-21 | 53.57 | 53.76 | 52.62 | 53.75 | 1,073,322 | -0.81% |
| 2026-05-20 | 53.05 | 54.205 | 52.185 | 54.19 | 976,281 | +2.44% |
| 2026-05-19 | 53.71 | 53.71 | 52.35 | 52.9 | 1,140,327 | -1.18% |
| 2026-05-18 | 53.38 | 53.96 | 53.03 | 53.53 | 1,004,176 | +0.02% |
| 2026-05-15 | 53.9 | 54.155 | 53.19 | 53.52 | 851,809 | -0.80% |
| 2026-05-14 | 54 | 54.3 | 53.155 | 53.95 | 1,061,786 | +2.88% |
| 2026-05-13 | 52.7 | 52.83 | 51.62 | 52.44 | 1,012,610 | -1.11% |