Canada markets closed

OneMain Holdings, Inc. (OMF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.49+0.05 (+0.13%)
At close: 04:00PM EST
39.20 -0.29 (-0.73%)
After hours: 05:15PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202238.8339.7538.5039.4939.49558,686
Dec 01, 202239.4539.5838.8439.4439.44847,900
Nov 30, 202238.7339.4137.6739.3639.361,209,800
Nov 29, 202237.9638.9337.8638.7538.75680,400
Nov 28, 202237.9438.2237.4137.7937.79634,100
Nov 25, 202237.9938.6437.9938.5738.57225,200
Nov 23, 202238.0138.4937.6838.2638.26499,300
Nov 22, 202237.7838.3637.7838.0438.04796,800
Nov 21, 202236.6237.6736.5137.4737.471,176,500
Nov 18, 202237.5137.6236.1736.7936.791,066,300
Nov 17, 202236.2136.7035.6636.7036.70706,800
Nov 16, 202238.1938.5036.5037.1337.131,822,200
Nov 15, 202239.3739.5138.1338.1938.191,153,500
Nov 14, 202241.5141.6238.0238.1738.171,691,400
Nov 11, 202241.2942.7840.9942.0442.041,487,500
Nov 10, 202238.8041.3938.7341.0041.002,206,100
Nov 09, 202237.4637.5836.7936.9636.96768,400
Nov 08, 202238.4738.8937.6038.1438.14989,300
Nov 07, 202237.2438.4537.1038.4338.43905,700
Nov 04, 202236.5337.4536.3036.9636.96836,500
Nov 04, 20220.95 Dividend
Nov 03, 202237.6537.7036.1237.0536.102,592,500
Nov 02, 202239.0139.6838.1138.4337.441,124,200
Nov 01, 202238.9039.6538.8839.3038.291,663,100
Oct 31, 202237.8338.9937.5738.5637.572,426,900
Oct 28, 202235.4338.6135.4338.2237.242,728,200
Oct 27, 202234.2937.6234.1535.7934.873,172,100
Oct 26, 202232.7433.1532.4032.5631.731,584,400
Oct 25, 202230.8532.8230.8532.5031.671,349,500
Oct 24, 202231.0031.3130.3230.8830.091,280,900
Oct 21, 202230.0530.9529.2530.9230.131,399,900
Oct 20, 202230.0631.1529.6030.1929.421,483,000
Oct 19, 202231.4731.7029.9130.0229.252,522,200
Oct 18, 202233.9234.0231.8632.0831.262,197,200
Oct 17, 202233.6333.8932.7833.2432.391,630,200
Oct 14, 202234.1334.5732.6332.7631.921,121,600
Oct 13, 202231.4033.7430.8533.5132.651,115,500
Oct 12, 202231.9032.6031.5032.1831.35655,000
Oct 11, 202231.1332.4331.0831.8431.02912,200
Oct 10, 202231.7231.9231.2031.3330.53685,100
Oct 07, 202232.1132.2831.3431.4130.60940,300
Oct 06, 202232.4632.9132.0532.6831.84858,800
Oct 05, 202232.1432.9331.6032.8331.991,134,100
Oct 04, 202231.6332.9931.6332.9732.121,544,800
Oct 03, 202230.2031.4329.4731.0830.281,806,300
Sept 30, 202229.8030.2929.4029.5228.761,261,100
Sept 29, 202229.5929.9128.7729.7028.941,224,100
Sept 28, 202229.2930.4029.0830.0629.291,289,300
Sept 27, 202229.7330.0928.8029.0728.321,642,800
Sept 26, 202230.6031.1929.1929.2128.462,558,600
Sept 23, 202230.5931.0430.0330.9730.182,935,600
Sept 22, 202232.5032.6230.6331.1930.392,608,600
Sept 21, 202234.2234.5132.6632.7031.861,616,700
Sept 20, 202234.6934.9533.2133.8332.962,093,900
Sept 19, 202234.5035.1834.5035.1534.251,212,900
Sept 16, 202235.0735.2434.4135.0434.142,609,000
Sept 15, 202234.9536.1234.9035.5834.671,569,600
Sept 14, 202235.7535.9834.5334.6933.801,767,400
Sept 13, 202236.6837.0835.2935.4234.511,260,600
Sept 12, 202237.9938.7237.7037.9136.94938,200
Sept 09, 202236.8437.6036.6837.5536.59780,700
Sept 08, 202235.2236.4335.0836.3935.46811,400
Sept 07, 202234.3735.5834.3335.5634.651,119,100
Sept 06, 202235.0035.3733.7434.3933.511,395,600
Sept 02, 202235.0335.6334.6934.8433.951,488,100
Sept 01, 202234.7534.8533.7134.5633.671,100,700
Aug 31, 202235.5335.6734.8934.9334.031,167,800
Aug 30, 202236.1336.2235.3235.4534.54916,800
Aug 29, 202236.2536.3235.6535.8434.921,110,200
Aug 26, 202238.0638.1036.4136.5035.56943,500
Aug 25, 202237.3637.8237.1237.8236.85870,500
Aug 24, 202236.8137.3536.6537.0536.10879,800
Aug 23, 202236.4237.1236.4136.8135.87651,700
Aug 22, 202237.1937.2036.3136.4235.49869,500
Aug 19, 202238.6138.6637.8837.8936.92747,500
Aug 18, 202238.7039.2638.4939.0538.05799,300
Aug 17, 202239.4439.6838.6138.8537.85872,500
Aug 16, 202239.8040.3839.3040.1939.161,095,700
Aug 15, 202239.4339.8339.2039.6938.67710,800
Aug 12, 202239.6939.9539.3139.8938.871,141,900
Aug 11, 202237.9539.1937.9439.1738.171,510,200
Aug 10, 202236.6637.8036.6637.6736.701,476,000
Aug 09, 202236.5036.5135.4835.9034.98958,400
Aug 08, 202236.6437.9536.5836.5935.651,100,400
Aug 05, 202236.7137.0336.1436.5135.571,328,900
Aug 05, 20220.95 Dividend
Aug 04, 202238.3838.3837.5037.7835.891,030,600
Aug 03, 202238.0538.4637.6838.2836.361,031,700
Aug 02, 202238.7638.8137.4837.5135.631,437,300
Aug 01, 202237.0038.7136.6738.6636.722,071,800
Jul 29, 202237.2137.7936.4137.2035.332,028,200
Jul 28, 202237.1637.6035.8337.2635.394,012,600
Jul 27, 202239.0239.8938.9239.7537.761,294,500
Jul 26, 202240.6840.9338.5138.6636.721,583,900
Jul 25, 202241.4141.4140.8741.1239.06934,500
Jul 22, 202241.5941.9840.8341.2939.22889,400
Jul 21, 202241.8842.4940.9241.4539.37889,500
Jul 20, 202241.5842.2341.2242.1740.06835,200
Jul 19, 202240.9041.8540.8441.7739.681,056,300
Jul 18, 202240.1141.1940.1140.5238.491,595,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...