OMF | OneMain Holdings | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

OneMain Holdings (OMF)

NYSE

$56.01+$0.14 (+0.24%)

Price as of Oct 02, 2026 4:18 PM EDT

$6.4B
Market Cap
6.41%
1-Year Change
Credit Services
Industry

1 Month
-8.57%

Low Price$55.39

High Price$64.63
3 Months
-5.96%

Low Price$55.39

High Price$65.68
1 Year
+6.41%

Low Price$47.56

High Price$67.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	55.00	55.90	54.15	55.87	+0.87%	1,002,540
09/30/2026	56.35	56.40	55.23	55.39	-1.70%	1,082,492
09/29/2026	56.38	56.81	55.79	56.35	+0.21%	847,315
09/28/2026	56.81	56.91	55.98	56.23	-1.97%	765,388
09/25/2026	56.83	57.58	56.06	57.36	+1.22%	732,704
09/24/2026	57.41	57.76	56.34	56.67	-1.01%	1,231,689
09/23/2026	58.20	58.57	57.05	57.25	-3.10%	1,675,369
09/22/2026	61.19	61.69	58.90	59.08	-2.25%	1,226,375
09/21/2026	61.42	61.47	60.31	60.44	-0.61%	835,387
09/18/2026	60.84	60.84	60.10	60.81	-0.21%	1,263,076
09/17/2026	61.53	61.63	60.75	60.94	+0.61%	705,669
09/16/2026	61.43	62.00	59.97	60.57	-1.56%	814,922
09/15/2026	62.66	62.82	60.88	61.53	-2.64%	700,747
09/14/2026	62.31	63.23	62.31	63.20	+0.72%	700,760
09/11/2026	62.99	63.29	62.07	62.75	+1.11%	716,901
09/10/2026	62.66	62.96	61.64	62.06	-0.85%	1,164,643
09/09/2026	63.20	63.27	62.45	62.59	-1.14%	825,991
09/08/2026	64.21	64.42	63.21	63.31	-2.04%	1,374,464
09/04/2026	64.10	65.35	64.07	64.63	+0.08%	580,688
09/03/2026	63.84	64.69	63.61	64.58	+2.28%	878,159
09/02/2026	61.74	63.58	61.74	63.14	+3.32%	855,426
09/01/2026	61.99	62.72	61.00	61.11	-2.16%	946,041
08/31/2026	62.57	62.85	62.18	62.46	-0.60%	1,577,859
08/28/2026	63.92	64.60	62.83	62.84	-1.64%	800,128
08/27/2026	63.07	64.24	62.84	63.89	+1.20%	815,105
08/26/2026	63.10	63.77	62.82	63.13	-0.16%	748,519
08/25/2026	63.22	63.46	62.25	63.23	+0.54%	464,918
08/24/2026	63.38	64.23	62.80	62.89	-0.47%	843,261
08/21/2026	62.23	63.43	62.23	63.19	+2.41%	590,306
08/20/2026	63.79	64.06	61.70	61.70	-3.91%	957,338
08/19/2026	65.01	65.81	64.17	64.21	-0.80%	878,387
08/18/2026	65.02	66.35	64.73	64.73	-0.64%	756,117
08/17/2026	65.35	65.89	64.61	65.15	-0.81%	752,204
08/14/2026	65.21	65.96	64.97	65.68	+0.60%	645,925
08/13/2026	64.82	65.49	64.03	65.29	+0.99%	1,095,189
08/12/2026	63.73	64.75	63.21	64.65	+1.54%	702,949
08/11/2026	63.01	64.44	63.01	63.67	+0.81%	939,411
08/10/2026	63.21	63.73	62.71	63.16	-1.16%	1,159,379
08/10/2026	$1.05 Dividend
08/07/2026	63.85	64.13	63.22	63.90	-0.12%	1,185,369
08/06/2026	64.71	64.75	63.87	63.98	-0.79%	1,191,160
08/05/2026	64.37	64.98	63.79	64.49	+0.20%	993,277
08/04/2026	63.62	64.69	63.49	64.36	+1.14%	761,529
08/03/2026	61.66	63.70	61.66	63.63	+3.36%	803,749
07/31/2026	62.38	62.52	61.27	61.57	-1.29%	847,059
07/30/2026	62.43	62.80	60.56	62.38	+0.73%	1,152,502
07/29/2026	60.15	63.60	60.15	61.92	+1.12%	1,703,105
07/29/2026	$1.31 Earnings
07/28/2026	60.54	61.35	60.25	61.23	+1.60%	1,134,735
07/27/2026	59.22	60.51	59.21	60.27	+2.54%	1,285,668
07/24/2026	57.80	59.24	57.65	58.77	+1.63%	990,984
07/23/2026	58.06	58.40	57.22	57.83	-1.74%	970,805
07/22/2026	58.85	59.02	58.31	58.85	-0.30%	590,242
07/21/2026	59.38	59.69	58.38	59.03	-0.33%	978,243
07/20/2026	59.50	59.94	59.10	59.23	-0.17%	915,370
07/17/2026	59.30	59.81	58.63	59.33	-1.55%	977,580
07/16/2026	59.83	60.46	59.56	60.26	+1.11%	1,150,705
07/15/2026	59.52	59.87	58.89	59.60	+1.03%	937,510
07/14/2026	58.08	59.23	58.08	58.99	+1.20%	1,337,723
07/13/2026	58.70	59.12	57.50	58.29	0.00%	903,037
07/10/2026	58.85	59.70	58.25	58.29	+0.70%	1,105,301
07/09/2026	56.57	58.43	56.57	57.89	+2.78%	1,494,739
07/08/2026	58.28	58.37	55.21	56.32	-3.98%	2,158,704
07/07/2026	59.28	59.73	58.57	58.66	-0.77%	770,088
07/06/2026	58.67	59.59	58.60	59.11	+0.97%	706,357
07/02/2026	59.69	60.20	57.76	58.54	-1.47%	923,663
07/01/2026	60.22	60.36	59.20	59.41	-0.95%	928,107
06/30/2026	61.23	61.54	59.88	59.98	-2.21%	1,176,963
06/29/2026	59.41	61.53	58.90	61.34	+3.16%	1,863,350
06/26/2026	58.63	59.74	58.07	59.46	+0.92%	2,060,034
06/25/2026	58.08	60.22	58.08	58.92	+2.24%	1,538,273
06/24/2026	57.24	58.56	57.22	57.63	+0.86%	1,174,511
06/23/2026	56.67	57.91	56.67	57.14	-0.26%	1,119,079
06/22/2026	57.10	57.88	57.10	57.29	+0.09%	1,153,476
06/18/2026	57.21	57.83	57.15	57.24	+0.99%	955,180
06/17/2026	56.82	58.60	56.35	56.68	-0.28%	911,399
06/16/2026	57.22	57.57	56.71	56.84	+0.17%	649,796
06/15/2026	56.58	57.70	56.54	56.74	+1.69%	829,720
06/12/2026	56.05	56.53	55.68	55.79	-0.02%	828,097
06/11/2026	53.83	55.83	53.40	55.80	+4.04%	1,215,864
06/10/2026	54.62	54.87	53.50	53.64	-2.29%	702,837
06/09/2026	53.98	55.49	53.36	54.90	+3.22%	905,432
06/08/2026	54.26	54.78	52.94	53.19	-2.35%	1,214,250
06/05/2026	54.47	54.69	54.00	54.47	+0.14%	782,114
06/04/2026	52.92	54.77	52.92	54.39	+3.50%	958,007
06/03/2026	52.96	53.31	52.47	52.55	-2.04%	1,023,514
06/02/2026	53.69	54.20	53.30	53.64	-0.44%	1,029,892
06/01/2026	53.91	54.29	52.93	53.87	-0.99%	1,015,403
05/29/2026	53.23	54.67	52.99	54.42	+2.31%	2,082,225
05/28/2026	53.10	53.57	52.73	53.19	-0.41%	923,012
05/27/2026	53.43	54.49	53.30	53.40	+0.91%	1,102,145
05/26/2026	52.77	53.38	52.44	52.92	+0.58%	1,141,989
05/22/2026	52.97	53.13	52.46	52.62	-0.50%	789,413
05/21/2026	52.70	52.89	51.77	52.88	-0.81%	1,073,294
05/20/2026	52.19	53.33	51.34	53.31	+2.44%	976,281
05/19/2026	52.84	52.84	51.50	52.04	-1.18%	1,140,318
05/18/2026	52.52	53.09	52.17	52.66	+0.02%	1,004,176
05/15/2026	53.03	53.28	52.33	52.65	-0.80%	851,809
05/14/2026	53.13	53.42	52.30	53.08	+2.88%	1,061,786
05/13/2026	51.85	51.98	50.79	51.59	-1.11%	1,012,610