Canada markets close in 3 hours 25 minutes

OneMain Holdings, Inc. (OMF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.86+0.63 (+1.65%)
As of 12:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202238.7339.3338.4838.8638.86238,744
Jul 06, 202238.6739.3937.9438.2338.231,048,300
Jul 05, 202237.6538.7437.3538.6738.671,308,900
Jul 01, 202237.2238.5937.2138.5138.51725,400
Jun 30, 202236.9038.1236.8237.3837.381,129,300
Jun 29, 202238.1838.4337.4237.8337.83833,000
Jun 28, 202239.0739.8538.3838.6838.681,120,200
Jun 27, 202239.1539.2138.4538.7638.76968,500
Jun 24, 202237.8239.0337.7838.6638.661,852,700
Jun 23, 202236.7137.6336.6937.3937.391,586,700
Jun 22, 202235.9236.8635.6336.6436.641,730,000
Jun 21, 202237.6937.8036.3536.5036.501,436,300
Jun 17, 202234.5336.8134.5336.5436.542,452,800
Jun 16, 202236.6336.7634.2234.9334.932,750,900
Jun 15, 202237.8238.2437.0437.7237.721,414,800
Jun 14, 202237.6437.9936.9937.2737.271,021,000
Jun 13, 202238.8039.2837.2537.4537.452,141,600
Jun 10, 202240.8041.4339.5839.8539.851,569,100
Jun 09, 202242.7642.8441.7641.8241.821,142,000
Jun 08, 202243.5043.7642.7242.9142.91668,400
Jun 07, 202242.7544.0942.7544.0644.061,007,700
Jun 06, 202243.4943.6842.9543.2543.25931,400
Jun 03, 202243.7443.7942.6343.1343.13701,500
Jun 02, 202243.2544.0742.9944.0144.01839,400
Jun 01, 202244.0444.3942.0643.0143.011,348,200
May 31, 202243.7044.3543.5044.0644.061,975,800
May 27, 202243.1544.2543.1544.2444.24787,200
May 26, 202242.1443.3642.1442.8742.871,555,800
May 25, 202240.8542.1740.8541.7741.77909,500
May 24, 202241.7841.8340.0541.1541.151,174,300
May 23, 202242.0042.8041.3742.0742.071,033,100
May 20, 202241.4941.7139.4940.9740.971,390,300
May 19, 202241.6042.4740.8641.1341.131,502,400
May 18, 202243.5744.3842.0842.2442.241,492,200
May 17, 202243.3244.4042.8444.3444.341,053,500
May 16, 202242.2042.7841.5242.1442.14882,200
May 13, 202241.3443.3141.3442.3342.331,465,000
May 12, 202240.0041.0538.9640.7440.742,373,900
May 11, 202241.4842.4140.2040.5240.522,151,400
May 10, 202243.6943.9339.8940.2540.253,168,800
May 09, 202244.0944.5943.1543.4843.481,784,100
May 06, 202246.3746.9444.5644.7844.781,232,800
May 06, 20220.95 Dividend
May 05, 202248.9249.4047.1347.5246.571,182,500
May 04, 202247.7449.6747.5449.5448.551,585,500
May 03, 202246.9848.1646.6047.7446.791,236,300
May 02, 202246.1046.8745.5346.8145.871,330,900
Apr 29, 202246.1548.2845.8745.9345.011,655,500
Apr 28, 202245.0146.6145.0146.5945.661,426,800
Apr 27, 202245.5046.0644.6944.7243.83997,100
Apr 26, 202246.9047.4245.6245.6644.75996,300
Apr 25, 202246.3847.5145.1847.3246.371,481,200
Apr 22, 202248.5748.6646.9347.0446.10949,200
Apr 21, 202250.3250.7648.8248.8947.911,029,300
Apr 20, 202250.0050.8049.6049.8948.89951,100
Apr 19, 202247.3649.9847.2949.8748.871,548,800
Apr 18, 202245.8647.8545.8647.2046.261,257,700
Apr 14, 202246.4946.7046.0646.1045.18739,600
Apr 13, 202245.9246.5345.6446.3645.43723,500
Apr 12, 202246.2047.0345.9346.1345.21847,500
Apr 11, 202246.1247.0545.7646.1745.251,065,700
Apr 08, 202245.7747.1045.4246.4045.471,296,600
Apr 07, 202246.5746.7844.8345.4744.561,492,400
Apr 06, 202246.7147.2746.4246.7645.831,353,300
Apr 05, 202248.1848.5846.9947.0346.091,282,000
Apr 04, 202248.0148.3147.5848.2347.271,350,400
Apr 01, 202247.8648.3147.4748.0147.051,300,100
Mar 31, 202247.5748.5247.4147.4146.461,462,600
Mar 30, 202247.5447.9947.1747.5746.621,762,200
Mar 29, 202247.5548.0247.3247.8946.931,370,600
Mar 28, 202246.9046.9045.7646.7645.83914,800
Mar 25, 202246.8047.1746.5347.0346.091,545,100
Mar 24, 202245.7346.6845.5146.6645.731,235,400
Mar 23, 202246.5046.7445.4645.5344.62896,700
Mar 22, 202246.3147.1246.0146.6245.69982,400
Mar 21, 202246.6647.1045.4445.7944.871,209,100
Mar 18, 202244.8246.6444.4946.5545.622,388,200
Mar 17, 202243.8145.1143.6845.1044.201,010,300
Mar 16, 202243.8645.7443.6744.6243.731,703,400
Mar 15, 202242.9144.4342.7943.2142.351,256,100
Mar 14, 202243.3944.2442.5442.9742.111,098,900
Mar 11, 202244.0044.1542.9442.9442.081,197,000
Mar 10, 202243.3243.5042.4343.4142.541,402,700
Mar 09, 202244.0044.8043.5743.7042.831,288,300
Mar 08, 202243.8444.1542.1342.3341.482,582,600
Mar 07, 202245.7746.0243.3543.5042.632,158,600
Mar 04, 202246.4846.6745.1346.2545.331,315,600
Mar 03, 202248.6848.9746.5947.2646.321,487,100
Mar 02, 202247.9948.7547.6048.3347.361,590,900
Mar 01, 202250.5650.7047.4547.5446.591,648,700
Feb 28, 202250.2651.0250.2650.9849.96985,500
Feb 25, 202249.7851.5149.6451.3050.271,704,800
Feb 24, 202248.3349.5647.7449.2548.271,835,700
Feb 23, 202251.7251.9450.0650.2149.21721,300
Feb 22, 202252.3652.9950.9551.2950.26852,900
Feb 18, 202251.8452.6251.8152.5351.481,689,600
Feb 17, 202253.2053.3051.6452.0050.96811,000
Feb 16, 202253.1354.0152.9953.4752.40673,400
Feb 15, 202252.5953.5652.5853.4052.33856,500
Feb 14, 202252.2052.8451.6952.0551.011,118,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...