OneMain Holdings, Inc. (OMF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.33

+1.03

(+2.43%)

At close: 04:00PM EST

43.74

+0.41

(+0.95%)

After hours:

07:46PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	42.30	43.62	42.12	43.33	43.33	1,516,800
Nov 30, 2023	42.53	42.73	41.98	42.30	42.30	1,746,400
Nov 29, 2023	41.20	42.40	41.13	42.23	42.23	1,598,900
Nov 28, 2023	39.38	40.76	39.25	40.72	40.72	1,298,000
Nov 27, 2023	38.07	39.65	37.93	39.42	39.42	1,552,200
Nov 24, 2023	38.50	38.71	38.20	38.29	38.29	322,900
Nov 22, 2023	38.12	38.72	37.84	38.55	38.55	763,400
Nov 21, 2023	38.24	38.45	37.78	37.89	37.89	626,800
Nov 20, 2023	38.60	38.79	38.17	38.55	38.55	825,200
Nov 17, 2023	38.68	38.75	38.33	38.60	38.60	1,001,200
Nov 16, 2023	38.88	38.94	38.05	38.24	38.24	729,500
Nov 15, 2023	38.80	39.26	38.47	39.01	39.01	1,014,300
Nov 14, 2023	38.07	38.59	37.96	38.58	38.58	1,463,600
Nov 13, 2023	37.21	37.30	36.80	37.12	37.12	848,100
Nov 10, 2023	37.02	37.35	36.59	37.34	37.34	826,500
Nov 09, 2023	37.06	37.43	36.52	36.89	36.89	976,100
Nov 08, 2023	37.14	37.32	36.77	37.00	37.00	1,305,900
Nov 07, 2023	37.63	37.86	37.09	37.22	37.22	1,231,200
Nov 06, 2023	38.20	38.26	37.29	37.89	37.89	815,400
Nov 03, 2023	37.89	38.41	37.82	38.24	38.24	1,244,400
Nov 03, 2023	1 Dividend
Nov 02, 2023	37.00	38.28	37.00	38.23	37.23	1,207,500
Nov 01, 2023	35.96	36.56	35.71	36.35	35.40	1,141,600
Oct 31, 2023	35.57	35.99	35.53	35.93	34.99	1,057,900
Oct 30, 2023	36.00	36.36	35.13	35.39	34.46	1,150,600
Oct 27, 2023	35.55	36.09	35.28	35.54	34.61	931,300
Oct 26, 2023	35.37	36.18	35.00	35.12	34.20	1,726,200
Oct 25, 2023	37.14	37.56	35.17	35.71	34.78	2,630,900
Oct 24, 2023	36.91	37.34	36.32	36.66	35.70	1,617,600
Oct 23, 2023	36.70	37.17	36.53	36.70	35.74	939,700
Oct 20, 2023	37.44	37.68	36.50	36.88	35.92	987,100
Oct 19, 2023	38.25	38.52	37.51	37.55	36.57	745,300
Oct 18, 2023	38.51	38.80	38.15	38.38	37.38	554,500
Oct 17, 2023	38.31	39.30	38.31	39.01	37.99	1,005,900
Oct 16, 2023	37.72	38.66	37.62	38.65	37.64	910,000
Oct 13, 2023	38.88	39.05	37.39	37.40	36.42	816,300
Oct 12, 2023	38.94	39.03	38.05	38.65	37.64	610,900
Oct 11, 2023	38.37	38.94	38.28	38.91	37.89	558,600
Oct 10, 2023	38.03	38.76	38.03	38.34	37.34	1,164,600
Oct 09, 2023	37.19	38.08	37.06	37.73	36.74	908,000
Oct 06, 2023	37.26	38.28	37.07	37.66	36.67	1,247,900
Oct 05, 2023	37.25	37.65	36.77	37.45	36.47	1,081,800
Oct 04, 2023	37.72	37.90	37.09	37.44	36.46	1,019,700
Oct 03, 2023	38.96	38.96	37.23	37.53	36.55	1,258,600
Oct 02, 2023	40.06	40.06	39.15	39.24	38.21	778,000
Sept 29, 2023	40.31	40.97	40.03	40.09	39.04	838,800
Sept 28, 2023	39.40	40.28	39.40	40.03	38.98	599,600
Sept 27, 2023	39.47	39.54	38.91	39.24	38.21	877,300
Sept 26, 2023	39.28	39.82	39.21	39.26	38.23	457,600
Sept 25, 2023	39.55	39.95	39.45	39.60	38.56	611,000
Sept 22, 2023	40.23	40.33	39.59	39.66	38.62	592,300
Sept 21, 2023	40.40	40.70	39.93	40.19	39.14	593,100
Sept 20, 2023	40.89	41.42	40.63	40.73	39.66	653,400
Sept 19, 2023	40.55	40.86	40.39	40.60	39.54	479,300
Sept 18, 2023	40.89	40.89	40.14	40.40	39.34	415,800
Sept 15, 2023	40.68	41.32	40.50	41.03	39.96	767,800
Sept 14, 2023	41.11	41.41	40.57	41.10	40.02	611,000
Sept 13, 2023	41.24	41.44	40.11	40.39	39.33	667,300
Sept 12, 2023	40.08	41.27	40.08	41.04	39.97	876,900
Sept 11, 2023	40.03	40.35	39.84	39.85	38.81	608,500
Sept 08, 2023	39.80	40.05	39.25	39.78	38.74	427,700
Sept 07, 2023	39.96	40.21	39.57	39.67	38.63	1,021,800
Sept 06, 2023	40.37	40.72	39.74	40.21	39.16	629,500
Sept 05, 2023	42.08	42.19	40.49	40.52	39.46	721,400
Sept 01, 2023	42.02	42.74	42.02	42.30	41.19	609,100
Aug 31, 2023	41.08	41.66	41.05	41.51	40.42	593,200
Aug 30, 2023	41.34	41.45	40.84	41.07	40.00	629,200
Aug 29, 2023	40.20	41.50	40.16	41.30	40.22	630,800
Aug 28, 2023	40.26	40.68	40.07	40.21	39.16	497,500
Aug 25, 2023	40.00	40.45	39.59	39.95	38.91	469,800
Aug 24, 2023	39.47	40.24	39.43	40.00	38.95	447,300
Aug 23, 2023	38.73	39.47	38.39	39.38	38.35	484,400
Aug 22, 2023	39.89	40.03	38.62	38.66	37.65	935,900
Aug 21, 2023	39.76	40.00	39.35	39.77	38.73	668,300
Aug 18, 2023	39.46	39.79	39.30	39.66	38.62	883,100
Aug 17, 2023	39.77	40.13	39.61	39.72	38.68	727,200
Aug 16, 2023	40.60	40.95	39.75	39.76	38.72	798,800
Aug 15, 2023	42.01	42.04	40.71	40.73	39.66	1,371,800
Aug 14, 2023	43.50	43.52	42.05	42.38	41.27	787,800
Aug 11, 2023	43.90	44.00	43.37	43.52	42.38	567,100
Aug 10, 2023	44.34	44.71	43.53	43.92	42.77	636,600
Aug 09, 2023	44.92	45.05	44.06	44.07	42.92	373,400
Aug 08, 2023	44.27	45.11	43.85	45.07	43.89	516,000
Aug 07, 2023	44.76	45.28	44.62	45.07	43.89	603,000
Aug 04, 2023	44.23	44.96	44.04	44.60	43.43	858,800
Aug 04, 2023	1 Dividend
Aug 03, 2023	45.05	45.36	44.69	45.30	43.14	608,100
Aug 02, 2023	44.99	45.31	44.50	45.21	43.06	733,400
Aug 01, 2023	45.39	45.76	44.87	45.51	43.34	983,700
Jul 31, 2023	45.70	46.34	45.37	45.48	43.31	709,800
Jul 28, 2023	46.15	46.30	44.96	45.35	43.19	1,167,000
Jul 27, 2023	45.31	47.04	45.28	45.40	43.24	1,234,400
Jul 26, 2023	44.29	46.59	43.55	45.02	42.87	1,913,100
Jul 25, 2023	48.36	48.58	47.90	48.04	45.75	748,000
Jul 24, 2023	47.68	48.64	47.51	48.38	46.07	796,400
Jul 21, 2023	47.91	47.91	46.88	47.49	45.23	653,300
Jul 20, 2023	47.80	47.84	47.29	47.56	45.29	797,800
Jul 19, 2023	47.76	48.25	47.43	48.24	45.94	640,000
Jul 18, 2023	47.00	47.97	46.88	47.73	45.46	715,200
Jul 17, 2023	46.12	47.12	46.00	47.04	44.80	705,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,224.72+845.36(+1.61%)

OneMain Holdings, Inc. (OMF)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,224.72
+845.36(+1.61%)