UK markets closed

OneMain Holdings, Inc. (OMF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.84+0.53 (+0.98%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202154.9955.3054.1454.8454.84670,400
08 Apr 202154.4954.5353.5154.3154.31647,800
07 Apr 202154.7955.1354.3654.4954.49581,600
06 Apr 202155.0855.4553.7554.5354.53646,400
05 Apr 202155.6256.0154.8155.1455.14748,400
01 Apr 202153.7654.9953.7654.9954.99970,900
31 Mar 202154.2854.7853.7053.7253.72486,700
30 Mar 202154.0554.6353.2254.1454.14949,700
29 Mar 202153.9754.4852.8453.7453.741,316,800
26 Mar 202154.2455.1253.6854.8654.86892,500
25 Mar 202150.7653.4150.1053.3853.381,059,300
24 Mar 202152.1952.8951.0251.1951.19776,800
23 Mar 202152.4852.9550.8751.2651.261,002,100
22 Mar 202153.4353.5052.3053.1753.17791,800
19 Mar 202153.6354.4453.1453.3453.341,353,700
18 Mar 202155.7756.1954.0554.3454.341,442,200
17 Mar 202155.0155.8554.5555.4455.44754,200
16 Mar 202156.7056.7954.5054.8854.88793,000
15 Mar 202156.7457.1555.4056.9856.98646,900
12 Mar 202156.5857.5055.9356.7156.71626,200
11 Mar 202154.3756.5754.0356.1456.141,189,500
10 Mar 202153.2754.4253.2754.0754.07865,600
09 Mar 202153.5254.5452.5053.0353.031,045,500
08 Mar 202152.6953.8752.1553.3453.341,417,200
05 Mar 202152.3153.2451.2352.7052.701,879,100
04 Mar 202150.4151.8750.3151.5951.592,465,300
03 Mar 202149.3951.3049.3650.8950.891,671,000
02 Mar 202148.5049.4547.8149.2049.201,260,000
01 Mar 202148.0048.9647.9248.2248.222,125,700
26 Feb 202147.3147.9845.8446.9146.912,420,800
25 Feb 202151.1551.2247.1247.1947.191,409,700
24 Feb 202149.0650.9149.0050.5950.591,984,000
23 Feb 202149.0549.3147.7648.9048.901,523,000
22 Feb 202148.5350.0148.2249.3949.391,018,000
19 Feb 202149.1650.2148.5648.7048.702,514,400
18 Feb 202148.1049.4546.4648.9848.981,711,900
17 Feb 202149.9350.2048.1648.1648.161,847,800
17 Feb 20213.95 Dividend
16 Feb 202153.5954.2052.8353.7949.843,483,200
12 Feb 202152.9154.5452.5152.7548.883,772,800
11 Feb 202153.2553.2652.4752.5048.645,517,700
10 Feb 202156.1356.2152.5053.7249.781,636,500
09 Feb 202157.2259.0055.7155.7551.662,707,500
08 Feb 202155.4556.2354.8855.8251.72809,300
05 Feb 202154.6256.1854.3755.1551.10655,800
04 Feb 202152.0254.4451.8653.7349.781,517,800
03 Feb 202150.6751.6449.6951.3347.561,590,600
02 Feb 202148.5351.2148.0650.7547.021,558,000
01 Feb 202147.0147.7446.5447.7144.211,918,800
29 Jan 202148.2448.5446.2546.5643.14434,100
28 Jan 202145.2148.7545.2148.2844.731,174,100
27 Jan 202147.0047.1744.4544.5541.281,398,000
26 Jan 202149.9950.4547.9548.0144.48738,100
25 Jan 202149.4649.8547.9249.6946.041,124,300
22 Jan 202150.0050.9649.7550.2646.57769,900
21 Jan 202153.2653.4050.9151.1947.43638,500
20 Jan 202153.8654.0552.2353.5249.59800,500
19 Jan 202154.8555.1653.8053.8449.89719,100
15 Jan 202153.3254.4153.0754.1250.15545,900
14 Jan 202152.0354.2151.8853.8849.92595,300
13 Jan 202151.2852.1651.0551.6547.86563,000
12 Jan 202149.7651.7049.7251.5047.72525,000
11 Jan 202148.9949.8548.4849.7646.11473,000
08 Jan 202150.4250.4248.1748.9945.39503,700
07 Jan 202150.5151.2349.7249.9946.32465,000
06 Jan 202149.1350.4348.9649.8246.16771,900
05 Jan 202147.0148.6247.0148.5144.95593,800
04 Jan 202148.7748.8246.7547.0043.55551,400
31 Dec 202047.6548.5347.4348.1644.62374,900
30 Dec 202046.4448.1246.4447.6644.16510,900
29 Dec 202046.5046.6745.8746.4343.02400,900
28 Dec 202046.9147.4046.3746.4243.01265,800
24 Dec 202047.3047.3046.3346.7243.29166,400
23 Dec 202046.3447.3346.3447.1943.72488,400
22 Dec 202046.0546.4345.7146.1642.77480,300
21 Dec 202045.2846.4244.4846.0042.621,054,700
18 Dec 202045.8646.5045.2245.2841.951,988,600
17 Dec 202045.2045.5343.6145.3542.02689,400
16 Dec 202044.9645.5344.4345.1941.87727,900
15 Dec 202043.6144.8143.0644.6641.38674,400
14 Dec 202044.0044.0042.0142.9839.82708,800
11 Dec 202043.5043.7942.9743.3240.14492,200
10 Dec 202041.8143.9241.2243.7040.49937,900
09 Dec 202040.1041.1739.9940.7337.74515,400
08 Dec 202040.1540.5339.5939.6436.73558,400
07 Dec 202040.3040.9339.7140.7437.75397,400
04 Dec 202040.2240.7639.8440.3337.37589,400
03 Dec 202040.5440.7739.6939.8736.94513,600
02 Dec 202039.6440.4439.2940.3637.40498,900
01 Dec 202039.9640.5339.6139.6936.78621,500
30 Nov 202040.3840.7138.9538.9936.13789,000
27 Nov 202040.9241.1239.8440.4037.43210,800
25 Nov 202040.3541.2739.4741.2438.21802,400
24 Nov 202039.5640.9339.4140.7637.77893,500
23 Nov 202038.0439.1337.7838.7335.89777,700
20 Nov 202039.0539.0737.4937.5534.79797,800
19 Nov 202039.1039.4338.4439.3036.41739,200
18 Nov 202040.1140.5639.4139.4336.53703,000
17 Nov 202039.4040.2238.8739.9537.02579,700
16 Nov 202040.6540.7439.5639.9337.00717,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...