UK markets close in 1 hour 43 minutes

OneMain Holdings, Inc. (OMF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.25-0.17 (-0.34%)
As of 09:47AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202450.2550.4950.1150.2550.2521,531
23 Apr 202449.1050.7449.0550.4250.42820,700
22 Apr 202449.0149.3848.5149.1649.16752,200
19 Apr 202447.8248.9947.8248.7048.70780,200
18 Apr 202447.5048.3747.4947.9047.90759,100
17 Apr 202447.8848.1647.1547.2447.24667,100
16 Apr 202446.7547.6546.2447.4447.441,230,100
15 Apr 202447.2247.6546.4246.8346.83939,400
12 Apr 202447.1447.5246.2346.7246.721,157,400
11 Apr 202448.3948.6147.2847.5747.571,264,600
10 Apr 202448.6248.9947.9548.1548.15801,200
09 Apr 202450.0050.1549.4549.5549.55670,600
08 Apr 202449.4650.2649.4649.7249.72883,900
05 Apr 202448.6349.5148.5549.1049.101,273,400
04 Apr 202450.2350.7048.6348.6348.63929,600
03 Apr 202449.5749.8249.2649.4149.41930,000
02 Apr 202449.8950.1249.2349.5049.50568,800
01 Apr 202451.1051.2550.1350.2350.23434,500
28 Mar 202450.6051.1750.4851.0951.09598,000
27 Mar 202449.8950.5649.7550.5250.52567,600
26 Mar 202449.7449.8949.3449.3549.35572,600
25 Mar 202449.6350.1349.3449.5549.55818,000
22 Mar 202451.0851.0949.6549.7549.75766,900
21 Mar 202450.7151.6550.6651.0751.07821,700
20 Mar 202449.2850.7148.9750.6850.68809,500
19 Mar 202447.9949.3847.7649.2549.251,384,300
18 Mar 202448.2548.5947.7148.1148.11846,700
15 Mar 202447.9348.8947.9348.2348.234,862,700
14 Mar 202448.7449.1647.8548.2448.241,062,700
13 Mar 202448.7249.3148.6548.7548.75824,400
12 Mar 202448.2549.0348.2048.6748.67589,700
11 Mar 202448.0048.5348.0048.2548.25601,600
08 Mar 202448.8749.1948.0648.3848.38763,400
07 Mar 202448.2448.7948.2448.5548.55656,500
06 Mar 202448.0048.2647.2848.0148.01878,000
05 Mar 202446.9148.1946.7447.6547.651,120,500
04 Mar 202448.7148.9547.0647.0947.091,070,300
01 Mar 202447.3148.7446.9948.7148.711,231,400
29 Feb 202447.3147.7146.8347.2347.231,046,800
28 Feb 202446.3646.9646.3646.8846.88852,800
27 Feb 202446.4346.7646.3146.6046.601,001,200
26 Feb 202446.4246.9746.0646.1446.14670,200
23 Feb 202446.5547.3946.4646.4746.471,025,300
22 Feb 202446.4446.8046.0846.5046.501,038,400
21 Feb 202447.0547.4546.2446.3346.331,160,200
20 Feb 202446.0247.3445.9047.2347.231,377,100
16 Feb 202446.2347.4746.0046.5346.531,269,700
16 Feb 20241 Dividend
15 Feb 202446.9947.6946.8047.6546.651,282,900
14 Feb 202446.1346.8345.3646.6445.661,328,700
13 Feb 202445.4245.9745.0945.5844.621,187,500
12 Feb 202444.9546.6144.9546.4645.481,140,400
09 Feb 202444.4145.1244.2344.7843.841,106,200
08 Feb 202444.2644.7643.0243.9142.991,803,600
07 Feb 202446.8647.3244.2744.8743.932,554,600
06 Feb 202447.0547.7546.9347.4446.441,309,100
05 Feb 202447.0947.8246.6947.2646.271,387,800
02 Feb 202447.3747.8347.1447.5346.53418,900
01 Feb 202447.8048.2346.6047.8746.87815,100
31 Jan 202448.6349.2247.5947.6046.60897,000
30 Jan 202448.7948.9948.6148.9347.90728,300
29 Jan 202448.4948.8848.2548.7847.76574,800
26 Jan 202447.7148.6647.7148.4747.45792,100
25 Jan 202447.0047.5746.7947.5246.521,166,400
24 Jan 202446.9947.2646.5046.6845.70843,100
23 Jan 202446.4346.6746.0146.5745.59933,100
22 Jan 202445.5046.7445.5046.2545.28971,800
19 Jan 202444.6545.2743.9245.0744.121,071,600
18 Jan 202445.3745.3743.6744.3243.392,238,600
17 Jan 202446.3546.7244.9445.3744.421,964,200
16 Jan 202447.8447.9746.9947.2746.28879,200
12 Jan 202450.0050.0248.1048.1947.18958,200
11 Jan 202449.6049.8349.0649.7548.711,067,300
10 Jan 202449.7349.9649.3449.8648.811,000,800
09 Jan 202448.6149.2248.4849.2248.19664,800
08 Jan 202449.1849.6148.8549.3048.27700,100
05 Jan 202447.8249.3747.3048.9547.92923,300
04 Jan 202448.3448.6947.9347.9846.97751,000
03 Jan 202448.7948.9047.8648.2847.27801,700
02 Jan 202448.7049.7848.5149.4048.36686,500
29 Dec 202349.5849.8949.0849.2048.17529,500
28 Dec 202349.4549.8949.3149.8548.80426,600
27 Dec 202349.4549.7749.2349.7048.66463,400
26 Dec 202348.9349.8248.6949.4548.41591,600
22 Dec 202349.6149.8148.7449.0247.99359,500
21 Dec 202349.1349.4048.6649.3948.35790,500
20 Dec 202349.2249.7648.5948.6147.59581,200
19 Dec 202348.8549.7148.6449.3148.281,174,700
18 Dec 202348.5749.0648.3548.7047.681,119,500
15 Dec 202348.2448.6547.7648.4547.431,359,300
14 Dec 202347.5848.8647.3448.2447.231,404,400
13 Dec 202344.7746.9144.6446.6045.621,326,100
12 Dec 202344.1645.2843.9344.8443.90763,000
11 Dec 202345.2145.4144.3044.3143.38860,200
08 Dec 202344.7345.3044.6545.2344.281,082,400
07 Dec 202343.7544.9843.7144.9744.032,062,800
06 Dec 202343.6544.3643.2643.4742.561,286,300
05 Dec 202342.9543.5342.8743.1942.281,814,400
04 Dec 202343.1743.8643.0143.3842.471,410,600
01 Dec 202342.3043.6242.1243.3342.421,516,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...