Canada markets closed

OneMain Holdings, Inc. (OMF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.97-0.16 (-0.39%)
At close: 04:00PM EDT
40.97 0.00 (0.00%)
After hours: 07:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 202241.3443.3141.3442.3342.331,465,000
May 12, 202240.0041.0538.9640.7440.742,373,900
May 11, 202241.4842.4140.2040.5240.522,151,400
May 10, 202243.6943.9339.8940.2540.253,168,800
May 09, 202244.0944.5943.1543.4843.481,784,100
May 06, 202246.3746.9444.5644.7844.781,232,800
May 06, 20220.95 Dividend
May 05, 202248.9249.4047.1347.5246.571,182,500
May 04, 202247.7449.6747.5449.5448.551,585,500
May 03, 202246.9848.1646.6047.7446.791,236,300
May 02, 202246.1046.8745.5346.8145.871,330,900
Apr 29, 202246.1548.2845.8745.9345.011,655,100
Apr 28, 202245.0146.6145.0146.5945.661,426,800
Apr 27, 202245.5046.0644.6944.7243.83997,100
Apr 26, 202246.9047.4245.6245.6644.75996,300
Apr 25, 202246.3847.5145.1847.3246.371,481,200
Apr 22, 202248.5748.6646.9347.0446.10949,200
Apr 21, 202250.3250.7648.8248.8947.911,029,300
Apr 20, 202250.0050.8049.6049.8948.89951,100
Apr 19, 202247.3649.9847.2949.8748.871,548,800
Apr 18, 202245.8647.8545.8647.2046.261,257,700
Apr 14, 202246.4946.7046.0646.1045.18739,600
Apr 13, 202245.9246.5345.6446.3645.43723,500
Apr 12, 202246.2047.0345.9346.1345.21847,500
Apr 11, 202246.1247.0545.7646.1745.251,065,700
Apr 08, 202245.7747.1045.4246.4045.471,296,600
Apr 07, 202246.5746.7844.8345.4744.561,492,400
Apr 06, 202246.7147.2746.4246.7645.831,353,300
Apr 05, 202248.1848.5846.9947.0346.091,282,000
Apr 04, 202248.0148.3147.5848.2347.271,350,400
Apr 01, 202247.8648.3147.4748.0147.051,300,100
Mar 31, 202247.5748.5247.4147.4146.461,462,600
Mar 30, 202247.5447.9947.1747.5746.621,762,200
Mar 29, 202247.5548.0247.3247.8946.931,370,600
Mar 28, 202246.9046.9045.7646.7645.83914,800
Mar 25, 202246.8047.1746.5347.0346.091,545,100
Mar 24, 202245.7346.6845.5146.6645.731,235,400
Mar 23, 202246.5046.7445.4645.5344.62896,700
Mar 22, 202246.3147.1246.0146.6245.69982,400
Mar 21, 202246.6647.1045.4445.7944.871,209,100
Mar 18, 202244.8246.6444.4946.5545.622,388,200
Mar 17, 202243.8145.1143.6845.1044.201,010,300
Mar 16, 202243.8645.7443.6744.6243.731,703,400
Mar 15, 202242.9144.4342.7943.2142.351,256,100
Mar 14, 202243.3944.2442.5442.9742.111,098,900
Mar 11, 202244.0044.1542.9442.9442.081,197,000
Mar 10, 202243.3243.5042.4343.4142.541,402,700
Mar 09, 202244.0044.8043.5743.7042.831,288,300
Mar 08, 202243.8444.1542.1342.3341.482,582,600
Mar 07, 202245.7746.0243.3543.5042.632,158,600
Mar 04, 202246.4846.6745.1346.2545.331,315,600
Mar 03, 202248.6848.9746.5947.2646.321,487,100
Mar 02, 202247.9948.7547.6048.3347.361,590,900
Mar 01, 202250.5650.7047.4547.5446.591,648,700
Feb 28, 202250.2651.0250.2650.9849.96985,500
Feb 25, 202249.7851.5149.6451.3050.271,704,800
Feb 24, 202248.3349.5647.7449.2548.271,835,700
Feb 23, 202251.7251.9450.0650.2149.21721,300
Feb 22, 202252.3652.9950.9551.2950.26852,900
Feb 18, 202251.8452.6251.8152.5351.481,689,600
Feb 17, 202253.2053.3051.6452.0050.96811,000
Feb 16, 202253.1354.0152.9953.4752.40673,400
Feb 15, 202252.5953.5652.5853.4052.33856,500
Feb 14, 202252.2052.8451.6952.0551.011,118,700
Feb 11, 202252.3353.8051.7352.2551.211,270,700
Feb 11, 20220.95 Dividend
Feb 10, 202254.1054.9653.2753.5651.561,383,600
Feb 09, 202254.6055.2254.0354.1852.161,341,600
Feb 08, 202254.0054.6153.4754.4952.451,002,300
Feb 07, 202253.2554.0552.8953.5951.591,780,900
Feb 04, 202251.3853.2751.1652.7250.751,174,400
Feb 03, 202251.8853.0350.5251.6549.722,216,100
Feb 02, 202252.0052.2150.6352.0250.081,605,000
Feb 01, 202251.7152.2851.0352.1550.201,300,500
Jan 31, 202250.1251.7750.0251.6649.73981,500
Jan 28, 202250.2050.9949.6750.6348.741,537,800
Jan 27, 202252.4552.7649.8250.3448.461,276,000
Jan 26, 202253.0253.1451.4551.9349.991,167,100
Jan 25, 202250.3453.1650.2052.4150.451,535,500
Jan 24, 202250.0050.9448.9350.8648.961,878,500
Jan 21, 202251.0351.5050.4750.9249.021,526,300
Jan 20, 202251.5053.0250.9851.6049.67844,000
Jan 19, 202253.7054.1151.5351.5849.651,227,100
Jan 18, 202254.8155.1453.3053.7851.771,363,400
Jan 14, 202253.6954.7953.2354.7452.691,545,300
Jan 13, 202254.6355.5054.4854.6552.61879,300
Jan 12, 202254.7955.3454.2854.4952.451,203,400
Jan 11, 202254.3554.7954.0254.6452.601,248,300
Jan 10, 202253.8154.5953.0853.9951.971,707,800
Jan 07, 202252.5053.6752.4853.1351.141,528,200
Jan 06, 202252.1752.8051.7252.4850.52825,900
Jan 05, 202252.3652.7951.3051.4749.551,574,400
Jan 04, 202251.0752.5050.9052.2750.321,298,700
Jan 03, 202250.4551.3950.3450.5248.63764,600
Dec 31, 202150.0050.4749.9150.0448.17519,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...