Canada markets open in 3 hours 40 minutes

OneMain Holdings, Inc. (OMF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.11-0.12 (-0.25%)
At close: 04:00PM EDT
48.11 0.00 (0.00%)
Pre-Market: 04:09AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202448.2548.5947.7148.1148.11846,700
Mar 15, 202447.9348.8947.9348.2348.234,862,700
Mar 14, 202448.7449.1647.8548.2448.241,062,700
Mar 13, 202448.7249.3148.6548.7548.75824,400
Mar 12, 202448.2549.0348.2048.6748.67589,700
Mar 11, 202448.0048.5348.0048.2548.25601,600
Mar 08, 202448.8749.1948.0648.3848.38763,400
Mar 07, 202448.2448.7948.2448.5548.55656,500
Mar 06, 202448.0048.2647.2848.0148.01878,000
Mar 05, 202446.9148.1946.7447.6547.651,120,500
Mar 04, 202448.7148.9547.0647.0947.091,070,300
Mar 01, 202447.3148.7446.9948.7148.711,231,400
Feb 29, 202447.3147.7146.8347.2347.231,046,800
Feb 28, 202446.3646.9646.3646.8846.88852,800
Feb 27, 202446.4346.7646.3146.6046.601,001,200
Feb 26, 202446.4246.9746.0646.1446.14670,200
Feb 23, 202446.5547.3946.4646.4746.471,025,300
Feb 22, 202446.4446.8046.0846.5046.501,038,400
Feb 21, 202447.0547.4546.2446.3346.331,160,200
Feb 20, 202446.0247.3445.9047.2347.231,377,100
Feb 16, 202446.2347.4746.0046.5346.531,269,700
Feb 16, 20241 Dividend
Feb 15, 202446.9947.6946.8047.6546.651,282,900
Feb 14, 202446.1346.8345.3646.6445.661,328,700
Feb 13, 202445.4245.9745.0945.5844.621,187,500
Feb 12, 202444.9546.6144.9546.4645.481,140,400
Feb 09, 202444.4145.1244.2344.7843.841,106,200
Feb 08, 202444.2644.7643.0243.9142.991,803,600
Feb 07, 202446.8647.3244.2744.8743.932,554,600
Feb 06, 202447.0547.7546.9347.4446.441,309,100
Feb 05, 202447.0947.8246.6947.2646.271,387,800
Feb 02, 202447.3747.8347.1447.5346.53418,900
Feb 01, 202447.8048.2346.6047.8746.87815,100
Jan 31, 202448.6349.2247.5947.6046.60897,000
Jan 30, 202448.7948.9948.6148.9347.90728,300
Jan 29, 202448.4948.8848.2548.7847.76574,800
Jan 26, 202447.7148.6647.7148.4747.45792,100
Jan 25, 202447.0047.5746.7947.5246.521,166,400
Jan 24, 202446.9947.2646.5046.6845.70843,100
Jan 23, 202446.4346.6746.0146.5745.59933,100
Jan 22, 202445.5046.7445.5046.2545.28971,800
Jan 19, 202444.6545.2743.9245.0744.121,071,600
Jan 18, 202445.3745.3743.6744.3243.392,238,600
Jan 17, 202446.3546.7244.9445.3744.421,964,200
Jan 16, 202447.8447.9746.9947.2746.28879,200
Jan 12, 202450.0050.0248.1048.1947.18958,200
Jan 11, 202449.6049.8349.0649.7548.711,067,300
Jan 10, 202449.7349.9649.3449.8648.811,000,800
Jan 09, 202448.6149.2248.4849.2248.19664,800
Jan 08, 202449.1849.6148.8549.3048.27700,100
Jan 05, 202447.8249.3747.3048.9547.92923,300
Jan 04, 202448.3448.6947.9347.9846.97751,000
Jan 03, 202448.7948.9047.8648.2847.27801,700
Jan 02, 202448.7049.7848.5149.4048.36686,500
Dec 29, 202349.5849.8949.0849.2048.17529,500
Dec 28, 202349.4549.8949.3149.8548.80426,600
Dec 27, 202349.4549.7749.2349.7048.66463,400
Dec 26, 202348.9349.8248.6949.4548.41591,600
Dec 22, 202349.6149.8148.7449.0247.99359,500
Dec 21, 202349.1349.4048.6649.3948.35790,500
Dec 20, 202349.2249.7648.5948.6147.59581,200
Dec 19, 202348.8549.7148.6449.3148.281,174,700
Dec 18, 202348.5749.0648.3548.7047.681,119,500
Dec 15, 202348.2448.6547.7648.4547.431,359,300
Dec 14, 202347.5848.8647.3448.2447.231,404,400
Dec 13, 202344.7746.9144.6446.6045.621,326,100
Dec 12, 202344.1645.2843.9344.8443.90763,000
Dec 11, 202345.2145.4144.3044.3143.38860,200
Dec 08, 202344.7345.3044.6545.2344.281,082,400
Dec 07, 202343.7544.9843.7144.9744.032,062,800
Dec 06, 202343.6544.3643.2643.4742.561,286,300
Dec 05, 202342.9543.5342.8743.1942.281,814,400
Dec 04, 202343.1743.8643.0143.3842.471,410,600
Dec 01, 202342.3043.6242.1243.3342.421,516,800
Nov 30, 202342.5342.7341.9842.3041.411,746,400
Nov 29, 202341.2042.4041.1342.2341.341,598,900
Nov 28, 202339.3840.7639.2540.7239.871,298,000
Nov 27, 202338.0739.6537.9339.4238.591,552,200
Nov 24, 202338.5038.7138.2038.2937.49322,900
Nov 22, 202338.1238.7237.8438.5537.74763,400
Nov 21, 202338.2438.4537.7837.8937.09626,800
Nov 20, 202338.6038.7938.1738.5537.74825,200
Nov 17, 202338.6838.7538.3338.6037.791,001,200
Nov 16, 202338.8838.9438.0538.2437.44729,500
Nov 15, 202338.8039.2638.4739.0138.191,014,300
Nov 14, 202338.0738.5937.9638.5837.771,463,600
Nov 13, 202337.2137.3036.8037.1236.34848,100
Nov 10, 202337.0237.3536.5937.3436.56826,500
Nov 09, 202337.0637.4336.5236.8936.12976,100
Nov 08, 202337.1437.3236.7737.0036.221,305,900
Nov 07, 202337.6337.8637.0937.2236.441,231,200
Nov 06, 202338.2038.2637.2937.8937.09815,400
Nov 03, 202337.8938.4137.8238.2437.441,244,400
Nov 03, 20231 Dividend
Nov 02, 202337.0038.2837.0038.2336.451,207,500
Nov 01, 202335.9636.5635.7136.3534.661,141,600
Oct 31, 202335.5735.9935.5335.9334.261,057,900
Oct 30, 202336.0036.3635.1335.3933.741,150,600
Oct 27, 202335.5536.0935.2835.5433.88931,300
Oct 26, 202335.3736.1835.0035.1233.481,726,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...