Canada Markets open in 5 hrs 42 mins

OneMain Holdings, Inc. (OMF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.83-0.14 (-0.42%)
At close: 04:00PM EDT
33.75 +0.92 (+2.80%)
After hours: 07:20PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202232.1432.9331.6032.8332.831,134,100
Oct 04, 202231.6332.9931.6332.9732.971,544,800
Oct 03, 202230.2031.4329.4731.0831.081,806,300
Sept 30, 202229.8030.2929.4029.5229.521,261,100
Sept 29, 202229.5929.9128.7729.7029.701,224,100
Sept 28, 202229.2930.4029.0830.0630.061,289,300
Sept 27, 202229.7330.0928.8029.0729.071,642,800
Sept 26, 202230.6031.1929.1929.2129.212,558,600
Sept 23, 202230.5931.0430.0330.9730.972,935,600
Sept 22, 202232.5032.6230.6331.1931.192,608,600
Sept 21, 202234.2234.5132.6632.7032.701,616,700
Sept 20, 202234.6934.9533.2133.8333.832,093,900
Sept 19, 202234.5035.1834.5035.1535.151,212,900
Sept 16, 202235.0735.2434.4135.0435.042,609,000
Sept 15, 202234.9536.1234.9035.5835.581,569,600
Sept 14, 202235.7535.9834.5334.6934.691,767,400
Sept 13, 202236.6837.0835.2935.4235.421,260,600
Sept 12, 202237.9938.7237.7037.9137.91938,200
Sept 09, 202236.8437.6036.6837.5537.55780,700
Sept 08, 202235.2236.4335.0836.3936.39811,400
Sept 07, 202234.3735.5834.3335.5635.561,119,100
Sept 06, 202235.0035.3733.7434.3934.391,395,600
Sept 02, 202235.0335.6334.6934.8434.841,488,100
Sept 01, 202234.7534.8533.7134.5634.561,100,700
Aug 31, 202235.5335.6734.8934.9334.931,167,800
Aug 30, 202236.1336.2235.3235.4535.45916,800
Aug 29, 202236.2536.3235.6535.8435.841,110,200
Aug 26, 202238.0638.1036.4136.5036.50943,500
Aug 25, 202237.3637.8237.1237.8237.82870,500
Aug 24, 202236.8137.3536.6537.0537.05879,800
Aug 23, 202236.4237.1236.4136.8136.81651,700
Aug 22, 202237.1937.2036.3136.4236.42869,500
Aug 19, 202238.6138.6637.8837.8937.89747,500
Aug 18, 202238.7039.2638.4939.0539.05799,300
Aug 17, 202239.4439.6838.6138.8538.85872,500
Aug 16, 202239.8040.3839.3040.1940.191,095,700
Aug 15, 202239.4339.8339.2039.6939.69710,800
Aug 12, 202239.6939.9539.3139.8939.891,141,900
Aug 11, 202237.9539.1937.9439.1739.171,510,200
Aug 10, 202236.6637.8036.6637.6737.671,476,000
Aug 09, 202236.5036.5135.4835.9035.90958,400
Aug 08, 202236.6437.9536.5836.5936.591,100,400
Aug 05, 202236.7137.0336.1436.5136.511,328,900
Aug 04, 202238.3838.3837.5037.7837.781,030,600
Aug 03, 202238.0538.4637.6838.2838.281,031,700
Aug 02, 202238.7638.8137.4837.5137.511,437,300
Aug 01, 202237.0038.7136.6738.6638.662,071,800
Jul 29, 202237.2137.7936.4137.2037.202,028,200
Jul 28, 202237.1637.6035.8337.2637.264,012,600
Jul 27, 202239.0239.8938.9239.7539.751,294,500
Jul 26, 202240.6840.9338.5138.6638.661,583,900
Jul 25, 202241.4141.4140.8741.1241.12934,500
Jul 22, 202241.5941.9840.8341.2941.29889,400
Jul 21, 202241.8842.4940.9241.4541.45889,500
Jul 20, 202241.5842.2341.2242.1742.17835,200
Jul 19, 202240.9041.8540.8441.7741.771,056,300
Jul 18, 202240.1141.1940.1140.5240.521,595,500
Jul 15, 202238.7139.7637.9839.6939.69970,400
Jul 14, 202237.5938.2037.4037.8937.891,329,500
Jul 13, 202237.5038.5036.9638.4038.401,717,400
Jul 12, 202238.8139.5938.6038.8638.86956,500
Jul 11, 202238.4339.1938.4238.8138.81910,700
Jul 08, 202239.0539.3138.3238.8138.81551,000
Jul 07, 202238.7339.3338.4838.9938.99696,700
Jul 06, 202238.6739.3937.9438.2338.231,048,300
Jul 05, 202237.6538.7437.3538.6738.671,308,900
Jul 01, 202237.2238.5937.2138.5138.51726,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...