Canada markets closed

OneMain Holdings, Inc. (OMF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.02+1.24 (+2.71%)
At close: 04:00PM EDT
46.95 -0.07 (-0.15%)
After hours: 06:25PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202446.0047.2045.8047.0247.02895,923
Sept 13, 202445.0045.8044.8545.7845.781,135,600
Sept 12, 202444.1445.0444.1144.3944.391,217,200
Sept 11, 202442.8744.3541.9443.9043.901,922,500
Sept 10, 202443.5444.0941.7043.2743.272,970,500
Sept 09, 202444.7344.8643.4343.9643.961,792,000
Sept 06, 202447.5448.1644.2844.4144.411,699,700
Sept 05, 202448.3848.4547.3347.5447.54537,200
Sept 04, 202448.5948.9647.8348.0048.00551,300
Sept 03, 202448.9849.4048.3048.5048.50613,900
Aug 30, 202449.0449.5548.9249.4149.41829,900
Aug 29, 202450.0050.0048.7448.8148.81879,500
Aug 28, 202448.5049.8448.5049.7549.75817,500
Aug 27, 202448.8149.0648.5848.8248.82525,600
Aug 26, 202449.0649.2948.6248.8848.88770,600
Aug 23, 202447.4648.9347.2948.8148.81681,300
Aug 22, 202447.2747.4646.8547.2847.28341,900
Aug 21, 202447.2247.3546.8147.2347.23688,200
Aug 20, 202447.0047.4646.6547.0647.06586,600
Aug 19, 202446.6147.4446.5047.3747.37571,400
Aug 16, 202445.9547.2845.9146.5846.58813,100
Aug 15, 202446.0946.5445.7546.1446.141,054,900
Aug 14, 202445.7545.8144.6745.4645.46907,000
Aug 13, 202444.8045.6544.5645.5845.58696,900
Aug 12, 202445.4445.5244.2944.4044.40696,600
Aug 12, 20241.04 Dividend
Aug 09, 202445.9946.5245.7646.2845.24935,500
Aug 08, 202445.5546.0445.2645.8144.78807,800
Aug 07, 202446.3946.6844.7244.9143.901,270,600
Aug 06, 202444.5645.8944.5645.4244.401,097,700
Aug 05, 202442.8544.8942.2944.3743.371,496,000
Aug 02, 202447.5547.6744.7744.8843.872,000,400
Aug 01, 202451.7952.6748.4148.5647.471,541,100
Jul 31, 202453.0154.9451.6152.2651.092,562,300
Jul 30, 202452.5353.3952.3853.1451.951,382,400
Jul 29, 202453.2453.3051.9952.2851.11672,900
Jul 26, 202453.0553.5052.7553.0951.90513,600
Jul 25, 202451.5753.2151.3652.4551.27728,100
Jul 24, 202451.9652.4451.4351.4850.32737,400
Jul 23, 202451.2452.1850.8552.0550.88789,200
Jul 22, 202451.2451.4850.5051.4450.28502,000
Jul 19, 202451.5151.5951.0151.1550.00476,400
Jul 18, 202452.4353.2451.3251.4950.33826,500
Jul 17, 202452.1053.0551.7352.5551.37731,500
Jul 16, 202451.9152.8251.5052.7651.57818,400
Jul 15, 202450.0051.7349.8851.3550.20993,900
Jul 12, 202449.3449.7249.0449.4948.38583,500
Jul 11, 202448.0149.2347.9549.2048.09839,400
Jul 10, 202446.8847.5446.6647.4846.41934,000
Jul 09, 202447.3347.8446.7347.0045.94973,100
Jul 08, 202447.6547.8847.2447.7346.66840,500
Jul 05, 202448.5348.5346.9447.3146.251,591,600
Jul 03, 202448.9849.7948.7348.7447.64302,700
Jul 02, 202448.2848.9648.0848.9147.81560,400
Jul 01, 202448.7349.5548.2248.2747.19820,300
Jun 28, 202448.4548.8648.0148.4947.401,276,800
Jun 27, 202448.1148.2447.5448.0246.94596,600
Jun 26, 202448.0048.3247.8448.2247.14572,400
Jun 25, 202449.5949.7548.2048.2247.14645,800
Jun 24, 202449.2050.1249.1249.5948.48909,900
Jun 21, 202449.1449.2548.7749.0347.931,606,300
Jun 20, 202448.3149.1448.2048.9547.85446,700
Jun 18, 202448.0448.5647.9848.3047.21412,600
Jun 17, 202446.9148.0946.9048.0046.92716,400
Jun 14, 202447.3947.6346.8447.1346.07494,000
Jun 13, 202448.1548.2147.4548.0646.98448,100
Jun 12, 202447.8948.6547.7648.1847.10530,800
Jun 11, 202448.6548.7046.8946.9345.88853,200
Jun 10, 202448.5949.4348.5949.0547.95894,000
Jun 07, 202448.0449.2347.7249.0747.971,253,000
Jun 06, 202448.0748.5847.8948.3147.22861,500
Jun 05, 202447.7348.1447.2447.9946.91650,100
Jun 04, 202447.8248.4647.3947.5946.52868,100
Jun 03, 202449.2849.4148.0848.4047.31745,600
May 31, 202448.8349.1348.6249.1248.021,087,700
May 30, 202447.9248.5847.7348.4647.37543,900
May 29, 202447.5047.7647.2347.6346.56516,400
May 28, 202448.7048.8547.8548.0546.97545,900
May 24, 202448.1248.5548.1148.3547.26558,500
May 23, 202448.2848.5147.5747.8946.81855,200
May 22, 202448.7149.1048.0948.2147.13879,700
May 21, 202449.7149.8548.7848.8547.751,128,100
May 20, 202449.9750.2049.3449.7548.63775,400
May 17, 202450.1050.3749.7449.9848.86622,500
May 16, 202449.8950.1649.2349.8948.77800,100
May 15, 202450.5350.8449.6450.0448.92702,200
May 14, 202451.0951.1850.1750.2749.141,228,600
May 13, 202451.0051.1150.2750.7249.58948,900
May 10, 202451.4051.6350.5250.7049.56682,900
May 09, 202450.6551.4050.4651.2650.11706,900
May 09, 20241.04 Dividend
May 08, 202451.5351.7951.0751.6549.47933,200
May 07, 202452.1052.2951.4151.4749.30876,100
May 06, 202451.6852.0651.3551.9449.75801,800
May 03, 202451.5451.8350.8651.2049.041,019,300
May 02, 202451.6251.9050.3150.8148.671,478,900
May 01, 202452.0052.1550.2750.7648.622,009,000
Apr 30, 202451.2353.6551.2352.1149.912,411,500
Apr 29, 202451.0051.3650.4450.8548.711,425,900
Apr 26, 202450.5251.3450.3550.8948.74622,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...