UK markets close in 1 hour 49 minutes

OneMain Holdings, Inc. (OMF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.71+0.46 (+0.78%)
As of 9:41AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 202159.3960.0059.5159.7159.7128,914
14 Jun 202159.3959.6958.9359.2559.25813,900
11 Jun 202159.2059.5458.8559.3059.30395,200
10 Jun 202160.6360.6458.7158.8958.89965,500
09 Jun 202160.1160.4859.4059.8959.891,473,800
08 Jun 202159.1060.2858.6659.9459.941,359,000
07 Jun 202159.3059.7759.2159.4159.41836,700
04 Jun 202159.5659.8458.5059.1959.19726,900
03 Jun 202158.6759.3357.8459.3259.32695,100
02 Jun 202160.0060.2058.8759.0159.011,922,000
01 Jun 202158.6359.8358.6359.7459.741,335,500
28 May 202157.5157.9356.5457.8457.841,200,900
27 May 202156.4557.5856.1657.5557.55993,900
26 May 202154.9756.0054.9755.7955.79599,600
25 May 202155.4156.2254.7754.9354.93993,100
24 May 202154.9755.4654.4855.1655.16741,300
21 May 202154.6655.5554.2254.4954.49957,600
20 May 202154.7554.9553.8254.0954.091,366,600
19 May 202152.7654.3451.7454.2554.251,012,200
18 May 202155.2155.4053.9353.9453.94612,300
17 May 202154.4154.7353.7854.6454.642,248,400
14 May 202153.8254.8753.5854.5654.56768,800
13 May 202152.8154.4452.6053.1153.111,013,500
12 May 202154.8155.3352.3552.7752.771,148,000
11 May 202154.7355.5953.8354.5654.56953,800
10 May 202157.2957.9055.7655.8555.85788,600
07 May 202155.3557.0355.3356.9756.97732,300
06 May 202156.0956.2554.3856.0056.001,239,900
05 May 202155.8656.4455.1755.5355.53964,200
05 May 20210.7 Dividend
04 May 202155.8156.6655.2056.2955.591,817,200
03 May 202157.6358.1256.1056.1755.472,796,400
30 Apr 202154.8557.6654.7056.8756.166,455,800
29 Apr 202155.0855.9252.6554.1053.433,979,000
28 Apr 202156.0957.5955.8257.0856.371,407,200
27 Apr 202156.5156.9854.0055.9555.251,650,600
26 Apr 202155.2156.2155.0055.3054.61991,700
23 Apr 202152.8654.9552.5154.5853.90753,800
22 Apr 202153.8854.2352.6052.9252.26761,400
21 Apr 202152.7054.0452.3153.7953.12623,700
20 Apr 202153.0153.4151.6653.2552.59828,900
19 Apr 202155.2055.6153.3653.4852.81773,900
16 Apr 202156.0656.5055.5255.9755.27412,300
15 Apr 202156.0056.0054.9155.2154.52507,900
14 Apr 202155.0156.3754.8955.5554.86466,400
13 Apr 202155.5255.8953.8055.0954.40774,000
12 Apr 202154.8855.9954.8855.9855.28862,600
09 Apr 202154.9955.3054.1454.8454.16670,400
08 Apr 202154.4954.5353.5154.3153.63647,800
07 Apr 202154.7955.1354.3654.4953.81581,600
06 Apr 202155.0855.4553.7554.5353.85646,400
05 Apr 202155.6256.0154.8155.1454.45748,400
01 Apr 202153.7654.9953.7654.9954.31970,900
31 Mar 202154.2854.7853.7053.7253.05486,700
30 Mar 202154.0554.6353.2254.1453.47949,700
29 Mar 202153.9754.4852.8453.7453.071,316,800
26 Mar 202154.2455.1253.6854.8654.18893,400
25 Mar 202150.7653.4150.1053.3852.721,059,300
24 Mar 202152.1952.8951.0251.1950.55776,800
23 Mar 202152.4852.9550.8751.2650.621,002,100
22 Mar 202153.4353.5052.3053.1752.51791,800
19 Mar 202153.6354.4453.1453.3452.681,353,700
18 Mar 202155.7756.1954.0554.3453.661,442,200
17 Mar 202155.0155.8554.5555.4454.75754,200
16 Mar 202156.7056.7954.5054.8854.20794,500
15 Mar 202156.7457.1555.4056.9856.27646,900
12 Mar 202156.5857.5055.9356.7156.00626,200
11 Mar 202154.3756.5754.0356.1455.441,190,200
10 Mar 202153.2754.4253.2754.0753.40865,600
09 Mar 202153.5254.5452.5053.0352.371,045,500
08 Mar 202152.6953.8752.1553.3452.681,417,200
05 Mar 202152.3153.2451.2352.7052.041,879,500
04 Mar 202150.4151.8750.3151.5950.952,465,700
03 Mar 202149.3951.3049.3650.8950.261,671,700
02 Mar 202148.5049.4547.8149.2048.591,260,500
01 Mar 202148.0048.9647.9248.2247.622,125,700
26 Feb 202147.3147.9845.8446.9146.332,420,800
25 Feb 202151.1551.2247.1247.1946.601,409,700
24 Feb 202149.0650.9149.0050.5949.961,984,000
23 Feb 202149.0549.3147.7648.9048.291,523,000
22 Feb 202148.5350.0148.2249.3948.781,018,000
19 Feb 202149.1650.2148.5648.7048.092,514,400
18 Feb 202148.1049.4546.4648.9848.371,711,900
17 Feb 202149.9350.2048.1648.1647.561,847,800
17 Feb 20213.95 Dividend
16 Feb 202153.5954.2052.8353.7949.223,483,200
12 Feb 202152.9154.5452.5152.7548.273,775,900
11 Feb 202153.2553.2652.4752.5048.045,519,300
10 Feb 202156.1356.2152.5053.7249.161,636,500
09 Feb 202157.2259.0055.7155.7551.012,707,500
08 Feb 202155.4556.2354.8855.8251.08809,300
05 Feb 202154.6256.1854.3755.1550.46655,800
04 Feb 202152.0254.4451.8653.7349.171,517,800
03 Feb 202150.6751.6449.6951.3346.971,590,600
02 Feb 202148.5351.2148.0650.7546.441,558,000
01 Feb 202147.0147.7446.5447.7143.661,918,800
29 Jan 202148.2448.5446.2546.5642.60434,100
28 Jan 202145.2148.7545.2148.2844.181,174,100
27 Jan 202147.0047.1744.4544.5540.771,398,000
26 Jan 202149.9950.4547.9548.0143.93738,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...