NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Apple stock drops 3% following reports on early demand for iPhone 16

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 16, 2024	46.00	47.20	45.80	47.02	47.02	895,923
Sept 13, 2024	45.00	45.80	44.85	45.78	45.78	1,135,600
Sept 12, 2024	44.14	45.04	44.11	44.39	44.39	1,217,200
Sept 11, 2024	42.87	44.35	41.94	43.90	43.90	1,922,500
Sept 10, 2024	43.54	44.09	41.70	43.27	43.27	2,970,500
Sept 09, 2024	44.73	44.86	43.43	43.96	43.96	1,792,000
Sept 06, 2024	47.54	48.16	44.28	44.41	44.41	1,699,700
Sept 05, 2024	48.38	48.45	47.33	47.54	47.54	537,200
Sept 04, 2024	48.59	48.96	47.83	48.00	48.00	551,300
Sept 03, 2024	48.98	49.40	48.30	48.50	48.50	613,900
Aug 30, 2024	49.04	49.55	48.92	49.41	49.41	829,900
Aug 29, 2024	50.00	50.00	48.74	48.81	48.81	879,500
Aug 28, 2024	48.50	49.84	48.50	49.75	49.75	817,500
Aug 27, 2024	48.81	49.06	48.58	48.82	48.82	525,600
Aug 26, 2024	49.06	49.29	48.62	48.88	48.88	770,600
Aug 23, 2024	47.46	48.93	47.29	48.81	48.81	681,300
Aug 22, 2024	47.27	47.46	46.85	47.28	47.28	341,900
Aug 21, 2024	47.22	47.35	46.81	47.23	47.23	688,200
Aug 20, 2024	47.00	47.46	46.65	47.06	47.06	586,600
Aug 19, 2024	46.61	47.44	46.50	47.37	47.37	571,400
Aug 16, 2024	45.95	47.28	45.91	46.58	46.58	813,100
Aug 15, 2024	46.09	46.54	45.75	46.14	46.14	1,054,900
Aug 14, 2024	45.75	45.81	44.67	45.46	45.46	907,000
Aug 13, 2024	44.80	45.65	44.56	45.58	45.58	696,900
Aug 12, 2024	45.44	45.52	44.29	44.40	44.40	696,600
Aug 12, 2024	1.04 Dividend
Aug 09, 2024	45.99	46.52	45.76	46.28	45.24	935,500
Aug 08, 2024	45.55	46.04	45.26	45.81	44.78	807,800
Aug 07, 2024	46.39	46.68	44.72	44.91	43.90	1,270,600
Aug 06, 2024	44.56	45.89	44.56	45.42	44.40	1,097,700
Aug 05, 2024	42.85	44.89	42.29	44.37	43.37	1,496,000
Aug 02, 2024	47.55	47.67	44.77	44.88	43.87	2,000,400
Aug 01, 2024	51.79	52.67	48.41	48.56	47.47	1,541,100
Jul 31, 2024	53.01	54.94	51.61	52.26	51.09	2,562,300
Jul 30, 2024	52.53	53.39	52.38	53.14	51.95	1,382,400
Jul 29, 2024	53.24	53.30	51.99	52.28	51.11	672,900
Jul 26, 2024	53.05	53.50	52.75	53.09	51.90	513,600
Jul 25, 2024	51.57	53.21	51.36	52.45	51.27	728,100
Jul 24, 2024	51.96	52.44	51.43	51.48	50.32	737,400
Jul 23, 2024	51.24	52.18	50.85	52.05	50.88	789,200
Jul 22, 2024	51.24	51.48	50.50	51.44	50.28	502,000
Jul 19, 2024	51.51	51.59	51.01	51.15	50.00	476,400
Jul 18, 2024	52.43	53.24	51.32	51.49	50.33	826,500
Jul 17, 2024	52.10	53.05	51.73	52.55	51.37	731,500
Jul 16, 2024	51.91	52.82	51.50	52.76	51.57	818,400
Jul 15, 2024	50.00	51.73	49.88	51.35	50.20	993,900
Jul 12, 2024	49.34	49.72	49.04	49.49	48.38	583,500
Jul 11, 2024	48.01	49.23	47.95	49.20	48.09	839,400
Jul 10, 2024	46.88	47.54	46.66	47.48	46.41	934,000
Jul 09, 2024	47.33	47.84	46.73	47.00	45.94	973,100
Jul 08, 2024	47.65	47.88	47.24	47.73	46.66	840,500
Jul 05, 2024	48.53	48.53	46.94	47.31	46.25	1,591,600
Jul 03, 2024	48.98	49.79	48.73	48.74	47.64	302,700
Jul 02, 2024	48.28	48.96	48.08	48.91	47.81	560,400
Jul 01, 2024	48.73	49.55	48.22	48.27	47.19	820,300
Jun 28, 2024	48.45	48.86	48.01	48.49	47.40	1,276,800
Jun 27, 2024	48.11	48.24	47.54	48.02	46.94	596,600
Jun 26, 2024	48.00	48.32	47.84	48.22	47.14	572,400
Jun 25, 2024	49.59	49.75	48.20	48.22	47.14	645,800
Jun 24, 2024	49.20	50.12	49.12	49.59	48.48	909,900
Jun 21, 2024	49.14	49.25	48.77	49.03	47.93	1,606,300
Jun 20, 2024	48.31	49.14	48.20	48.95	47.85	446,700
Jun 18, 2024	48.04	48.56	47.98	48.30	47.21	412,600
Jun 17, 2024	46.91	48.09	46.90	48.00	46.92	716,400
Jun 14, 2024	47.39	47.63	46.84	47.13	46.07	494,000
Jun 13, 2024	48.15	48.21	47.45	48.06	46.98	448,100
Jun 12, 2024	47.89	48.65	47.76	48.18	47.10	530,800
Jun 11, 2024	48.65	48.70	46.89	46.93	45.88	853,200
Jun 10, 2024	48.59	49.43	48.59	49.05	47.95	894,000
Jun 07, 2024	48.04	49.23	47.72	49.07	47.97	1,253,000
Jun 06, 2024	48.07	48.58	47.89	48.31	47.22	861,500
Jun 05, 2024	47.73	48.14	47.24	47.99	46.91	650,100
Jun 04, 2024	47.82	48.46	47.39	47.59	46.52	868,100
Jun 03, 2024	49.28	49.41	48.08	48.40	47.31	745,600
May 31, 2024	48.83	49.13	48.62	49.12	48.02	1,087,700
May 30, 2024	47.92	48.58	47.73	48.46	47.37	543,900
May 29, 2024	47.50	47.76	47.23	47.63	46.56	516,400
May 28, 2024	48.70	48.85	47.85	48.05	46.97	545,900
May 24, 2024	48.12	48.55	48.11	48.35	47.26	558,500
May 23, 2024	48.28	48.51	47.57	47.89	46.81	855,200
May 22, 2024	48.71	49.10	48.09	48.21	47.13	879,700
May 21, 2024	49.71	49.85	48.78	48.85	47.75	1,128,100
May 20, 2024	49.97	50.20	49.34	49.75	48.63	775,400
May 17, 2024	50.10	50.37	49.74	49.98	48.86	622,500
May 16, 2024	49.89	50.16	49.23	49.89	48.77	800,100
May 15, 2024	50.53	50.84	49.64	50.04	48.92	702,200
May 14, 2024	51.09	51.18	50.17	50.27	49.14	1,228,600
May 13, 2024	51.00	51.11	50.27	50.72	49.58	948,900
May 10, 2024	51.40	51.63	50.52	50.70	49.56	682,900
May 09, 2024	50.65	51.40	50.46	51.26	50.11	706,900
May 09, 2024	1.04 Dividend
May 08, 2024	51.53	51.79	51.07	51.65	49.47	933,200
May 07, 2024	52.10	52.29	51.41	51.47	49.30	876,100
May 06, 2024	51.68	52.06	51.35	51.94	49.75	801,800
May 03, 2024	51.54	51.83	50.86	51.20	49.04	1,019,300
May 02, 2024	51.62	51.90	50.31	50.81	48.67	1,478,900
May 01, 2024	52.00	52.15	50.27	50.76	48.62	2,009,000
Apr 30, 2024	51.23	53.65	51.23	52.11	49.91	2,411,500
Apr 29, 2024	51.00	51.36	50.44	50.85	48.71	1,425,900
Apr 26, 2024	50.52	51.34	50.35	50.89	48.74	622,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,702.07+133.42(+0.57%)

S&P 5005,633.09+7.07(+0.13%)

DOW41,622.08+228.30(+0.55%)

CAD/USD0.7359-0.0003(-0.04%)

CRUDE OIL70.44+0.35(+0.50%)

Bitcoin CAD79,233.86-977.85(-1.22%)

NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

OneMain Holdings, Inc. (OMF)

S&P/TSX
23,702.07
+133.42(+0.57%)

S&P 500
5,633.09
+7.07(+0.13%)

DOW
41,622.08
+228.30(+0.55%)

CAD/USD
0.7359
-0.0003(-0.04%)

CRUDE OIL
70.44
+0.35(+0.50%)

Bitcoin CAD
79,233.86
-977.85(-1.22%)