OneMain Holdings, Inc. (OMF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.90

+0.66

(+1.40%)

At close: 04:00PM EDT

48.15

+0.25

(+0.52%)

After hours:

07:51PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	47.50	48.37	47.49	47.90	47.90	748,415
Apr 17, 2024	47.88	48.16	47.15	47.24	47.24	667,100
Apr 16, 2024	46.75	47.65	46.24	47.44	47.44	1,230,100
Apr 15, 2024	47.22	47.65	46.42	46.83	46.83	939,400
Apr 12, 2024	47.14	47.52	46.23	46.72	46.72	1,157,400
Apr 11, 2024	48.39	48.61	47.28	47.57	47.57	1,264,600
Apr 10, 2024	48.62	48.99	47.95	48.15	48.15	801,200
Apr 09, 2024	50.00	50.15	49.45	49.55	49.55	670,600
Apr 08, 2024	49.46	50.26	49.46	49.72	49.72	883,900
Apr 05, 2024	48.63	49.51	48.55	49.10	49.10	1,273,400
Apr 04, 2024	50.23	50.70	48.63	48.63	48.63	929,600
Apr 03, 2024	49.57	49.82	49.26	49.41	49.41	930,000
Apr 02, 2024	49.89	50.12	49.23	49.50	49.50	568,800
Apr 01, 2024	51.10	51.25	50.13	50.23	50.23	434,500
Mar 28, 2024	50.60	51.17	50.48	51.09	51.09	598,000
Mar 27, 2024	49.89	50.56	49.75	50.52	50.52	567,600
Mar 26, 2024	49.74	49.89	49.34	49.35	49.35	572,600
Mar 25, 2024	49.63	50.13	49.34	49.55	49.55	818,000
Mar 22, 2024	51.08	51.09	49.65	49.75	49.75	766,900
Mar 21, 2024	50.71	51.65	50.66	51.07	51.07	821,700
Mar 20, 2024	49.28	50.71	48.97	50.68	50.68	809,500
Mar 19, 2024	47.99	49.38	47.76	49.25	49.25	1,384,300
Mar 18, 2024	48.25	48.59	47.71	48.11	48.11	846,700
Mar 15, 2024	47.93	48.89	47.93	48.23	48.23	4,862,700
Mar 14, 2024	48.74	49.16	47.85	48.24	48.24	1,062,700
Mar 13, 2024	48.72	49.31	48.65	48.75	48.75	824,400
Mar 12, 2024	48.25	49.03	48.20	48.67	48.67	589,700
Mar 11, 2024	48.00	48.53	48.00	48.25	48.25	601,600
Mar 08, 2024	48.87	49.19	48.06	48.38	48.38	763,400
Mar 07, 2024	48.24	48.79	48.24	48.55	48.55	656,500
Mar 06, 2024	48.00	48.26	47.28	48.01	48.01	878,000
Mar 05, 2024	46.91	48.19	46.74	47.65	47.65	1,120,500
Mar 04, 2024	48.71	48.95	47.06	47.09	47.09	1,070,300
Mar 01, 2024	47.31	48.74	46.99	48.71	48.71	1,231,400
Feb 29, 2024	47.31	47.71	46.83	47.23	47.23	1,046,800
Feb 28, 2024	46.36	46.96	46.36	46.88	46.88	852,800
Feb 27, 2024	46.43	46.76	46.31	46.60	46.60	1,001,200
Feb 26, 2024	46.42	46.97	46.06	46.14	46.14	670,200
Feb 23, 2024	46.55	47.39	46.46	46.47	46.47	1,025,300
Feb 22, 2024	46.44	46.80	46.08	46.50	46.50	1,038,400
Feb 21, 2024	47.05	47.45	46.24	46.33	46.33	1,160,200
Feb 20, 2024	46.02	47.34	45.90	47.23	47.23	1,377,100
Feb 16, 2024	46.23	47.47	46.00	46.53	46.53	1,269,700
Feb 16, 2024	1 Dividend
Feb 15, 2024	46.99	47.69	46.80	47.65	46.65	1,282,900
Feb 14, 2024	46.13	46.83	45.36	46.64	45.66	1,328,700
Feb 13, 2024	45.42	45.97	45.09	45.58	44.62	1,187,500
Feb 12, 2024	44.95	46.61	44.95	46.46	45.48	1,140,400
Feb 09, 2024	44.41	45.12	44.23	44.78	43.84	1,106,200
Feb 08, 2024	44.26	44.76	43.02	43.91	42.99	1,803,600
Feb 07, 2024	46.86	47.32	44.27	44.87	43.93	2,554,600
Feb 06, 2024	47.05	47.75	46.93	47.44	46.44	1,309,100
Feb 05, 2024	47.09	47.82	46.69	47.26	46.27	1,387,800
Feb 02, 2024	47.37	47.83	47.14	47.53	46.53	418,900
Feb 01, 2024	47.80	48.23	46.60	47.87	46.87	815,100
Jan 31, 2024	48.63	49.22	47.59	47.60	46.60	897,000
Jan 30, 2024	48.79	48.99	48.61	48.93	47.90	728,300
Jan 29, 2024	48.49	48.88	48.25	48.78	47.76	574,800
Jan 26, 2024	47.71	48.66	47.71	48.47	47.45	792,100
Jan 25, 2024	47.00	47.57	46.79	47.52	46.52	1,166,400
Jan 24, 2024	46.99	47.26	46.50	46.68	45.70	843,100
Jan 23, 2024	46.43	46.67	46.01	46.57	45.59	933,100
Jan 22, 2024	45.50	46.74	45.50	46.25	45.28	971,800
Jan 19, 2024	44.65	45.27	43.92	45.07	44.12	1,071,600
Jan 18, 2024	45.37	45.37	43.67	44.32	43.39	2,238,600
Jan 17, 2024	46.35	46.72	44.94	45.37	44.42	1,964,200
Jan 16, 2024	47.84	47.97	46.99	47.27	46.28	879,200
Jan 12, 2024	50.00	50.02	48.10	48.19	47.18	958,200
Jan 11, 2024	49.60	49.83	49.06	49.75	48.71	1,067,300
Jan 10, 2024	49.73	49.96	49.34	49.86	48.81	1,000,800
Jan 09, 2024	48.61	49.22	48.48	49.22	48.19	664,800
Jan 08, 2024	49.18	49.61	48.85	49.30	48.27	700,100
Jan 05, 2024	47.82	49.37	47.30	48.95	47.92	923,300
Jan 04, 2024	48.34	48.69	47.93	47.98	46.97	751,000
Jan 03, 2024	48.79	48.90	47.86	48.28	47.27	801,700
Jan 02, 2024	48.70	49.78	48.51	49.40	48.36	686,500
Dec 29, 2023	49.58	49.89	49.08	49.20	48.17	529,500
Dec 28, 2023	49.45	49.89	49.31	49.85	48.80	426,600
Dec 27, 2023	49.45	49.77	49.23	49.70	48.66	463,400
Dec 26, 2023	48.93	49.82	48.69	49.45	48.41	591,600
Dec 22, 2023	49.61	49.81	48.74	49.02	47.99	359,500
Dec 21, 2023	49.13	49.40	48.66	49.39	48.35	790,500
Dec 20, 2023	49.22	49.76	48.59	48.61	47.59	581,200
Dec 19, 2023	48.85	49.71	48.64	49.31	48.28	1,174,700
Dec 18, 2023	48.57	49.06	48.35	48.70	47.68	1,119,500
Dec 15, 2023	48.24	48.65	47.76	48.45	47.43	1,359,300
Dec 14, 2023	47.58	48.86	47.34	48.24	47.23	1,404,400
Dec 13, 2023	44.77	46.91	44.64	46.60	45.62	1,326,100
Dec 12, 2023	44.16	45.28	43.93	44.84	43.90	763,000
Dec 11, 2023	45.21	45.41	44.30	44.31	43.38	860,200
Dec 08, 2023	44.73	45.30	44.65	45.23	44.28	1,082,400
Dec 07, 2023	43.75	44.98	43.71	44.97	44.03	2,062,800
Dec 06, 2023	43.65	44.36	43.26	43.47	42.56	1,286,300
Dec 05, 2023	42.95	43.53	42.87	43.19	42.28	1,814,400
Dec 04, 2023	43.17	43.86	43.01	43.38	42.47	1,410,600
Dec 01, 2023	42.30	43.62	42.12	43.33	42.42	1,516,800
Nov 30, 2023	42.53	42.73	41.98	42.30	41.41	1,746,400
Nov 29, 2023	41.20	42.40	41.13	42.23	41.34	1,598,900
Nov 28, 2023	39.38	40.76	39.25	40.72	39.87	1,298,000
Nov 27, 2023	38.07	39.65	37.93	39.42	38.59	1,552,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7257-0.0007(-0.09%)

CRUDE OIL84.39+1.66(+2.01%)

Bitcoin CAD85,432.38+702.79(+0.83%)

OneMain Holdings, Inc. (OMF)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7257
-0.0007(-0.09%)

CRUDE OIL
84.39
+1.66(+2.01%)

Bitcoin CAD
85,432.38
+702.79(+0.83%)