OMF | OneMain Holdings | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

OneMain Holdings (OMF)

NYSE

$55.37+$0.02 (+0.04%)

Price as of Nov 11, 2026 7:50 PM EST

$6.3B
Market Cap
-0.48%
1-Year Change
Credit Services
Industry

1 Month
+0.60%

Low Price$53.62

High Price$58.23
3 Months
-10.69%

Low Price$53.62

High Price$64.45
1 Year
-0.48%

Low Price$46.67

High Price$66.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	55.47	55.65	54.88	55.36	+0.02%	679,311
11/10/2026	55.53	55.73	54.58	55.35	-0.27%	827,897
11/09/2026	56.02	56.07	54.35	55.50	+0.84%	937,550
11/09/2026	$1.05 Dividend
11/06/2026	55.19	55.98	54.94	55.04	-1.30%	947,111
11/05/2026	57.86	58.30	55.08	55.77	-1.97%	790,194
11/04/2026	56.99	57.65	54.77	56.88	+2.46%	1,211,219
11/03/2026	56.42	56.71	55.50	55.52	-1.31%	1,082,507
11/02/2026	55.62	56.55	55.36	56.26	+1.38%	1,388,377
10/30/2026	55.50	57.29	55.17	55.49	-4.70%	1,294,688
10/30/2026	$1.51 Earnings
10/29/2026	57.40	58.43	57.04	58.23	+2.93%	1,291,050
10/28/2026	56.22	56.75	55.88	56.57	+1.35%	912,961
10/27/2026	55.97	56.46	55.25	55.82	+0.92%	769,488
10/26/2026	54.98	55.80	54.98	55.30	+1.15%	1,326,497
10/23/2026	55.03	55.28	54.35	54.68	-2.43%	636,819
10/22/2026	55.32	56.06	55.30	56.04	+0.49%	755,106
10/21/2026	55.48	56.21	55.05	55.77	+1.45%	724,744
10/20/2026	54.72	55.87	54.71	54.97	+0.32%	1,040,695
10/19/2026	54.78	55.22	54.38	54.79	-0.20%	783,768
10/16/2026	54.38	56.08	54.38	54.90	+0.29%	677,492
10/15/2026	54.06	54.93	53.51	54.75	+2.10%	1,137,127
10/14/2026	54.30	54.59	53.02	53.62	-2.57%	946,230
10/13/2026	55.33	55.58	54.41	55.03	+0.25%	814,985
10/12/2026	54.63	55.12	54.30	54.89	-0.23%	931,953
10/09/2026	55.25	55.34	54.61	55.02	-0.62%	745,827
10/08/2026	54.46	55.52	54.36	55.36	+0.62%	978,824
10/07/2026	54.54	55.05	54.26	55.02	-0.20%	723,820
10/06/2026	55.46	55.46	54.90	55.13	-0.11%	703,822
10/05/2026	54.95	55.53	54.31	55.19	+0.39%	929,759
10/02/2026	55.29	55.85	54.86	54.97	+0.27%	850,860
10/01/2026	53.97	54.85	53.14	54.82	+0.87%	1,002,540
09/30/2026	55.30	55.34	54.20	54.35	-1.70%	1,082,492
09/29/2026	55.32	55.75	54.75	55.30	+0.21%	847,315
09/28/2026	55.75	55.84	54.93	55.18	-1.97%	765,388
09/25/2026	55.77	56.50	55.01	56.29	+1.22%	732,704
09/24/2026	56.34	56.67	55.29	55.61	-1.01%	1,231,689
09/23/2026	57.11	57.47	55.98	56.18	-3.10%	1,675,369
09/22/2026	60.04	60.54	57.80	57.97	-2.25%	1,226,375
09/21/2026	60.27	60.32	59.18	59.31	-0.61%	835,387
09/18/2026	59.70	59.70	58.97	59.67	-0.21%	1,263,076
09/17/2026	60.38	60.48	59.61	59.80	+0.61%	705,669
09/16/2026	60.28	60.84	58.85	59.44	-1.56%	814,922
09/15/2026	61.49	61.64	59.74	60.38	-2.64%	700,747
09/14/2026	61.14	62.05	61.14	62.02	+0.72%	700,760
09/11/2026	61.81	62.10	60.90	61.58	+1.11%	716,901
09/10/2026	61.49	61.78	60.48	60.90	-0.85%	1,164,643
09/09/2026	62.02	62.09	61.28	61.42	-1.14%	825,991
09/08/2026	63.01	63.21	62.03	62.12	-2.04%	1,374,464
09/04/2026	62.90	64.13	62.87	63.42	+0.08%	580,688
09/03/2026	62.64	63.47	62.41	63.37	+2.28%	878,159
09/02/2026	60.58	62.39	60.58	61.96	+3.32%	855,426
09/01/2026	60.83	61.55	59.86	59.97	-2.16%	946,041
08/31/2026	61.40	61.67	61.02	61.29	-0.60%	1,577,859
08/28/2026	62.72	63.39	61.65	61.66	-1.64%	800,128
08/27/2026	61.89	63.04	61.66	62.69	+1.20%	815,105
08/26/2026	61.92	62.57	61.64	61.95	-0.16%	748,519
08/25/2026	62.04	62.27	61.09	62.05	+0.54%	464,918
08/24/2026	62.19	63.03	61.62	61.71	-0.47%	843,261
08/21/2026	61.07	62.24	61.07	62.01	+2.41%	590,306
08/20/2026	62.60	62.86	60.54	60.54	-3.91%	957,338
08/19/2026	63.79	64.58	62.97	63.01	-0.80%	878,387
08/18/2026	63.80	65.11	63.52	63.52	-0.64%	756,117
08/17/2026	64.13	64.66	63.40	63.93	-0.81%	752,204
08/14/2026	63.99	64.72	63.75	64.45	+0.60%	645,925
08/13/2026	63.61	64.26	62.83	64.07	+0.99%	1,095,189
08/12/2026	62.54	63.54	62.03	63.44	+1.54%	702,949
08/11/2026	61.83	63.23	61.83	62.48	+0.81%	939,411
08/10/2026	62.03	62.54	61.54	61.98	-1.16%	1,159,379
08/10/2026	$1.05 Dividend
08/07/2026	62.66	62.93	62.03	62.70	-0.12%	1,185,369
08/06/2026	63.50	63.53	62.67	62.78	-0.79%	1,191,160
08/05/2026	63.17	63.77	62.59	63.28	+0.20%	993,277
08/04/2026	62.43	63.48	62.30	63.16	+1.14%	761,529
08/03/2026	60.50	62.51	60.50	62.44	+3.36%	803,749
07/31/2026	61.21	61.35	60.13	60.42	-1.29%	847,059
07/30/2026	61.27	61.62	59.42	61.21	+0.73%	1,152,502
07/29/2026	59.03	62.41	59.03	60.76	+1.12%	1,703,105
07/29/2026	$1.31 Earnings
07/28/2026	59.40	60.20	59.12	60.09	+1.60%	1,134,735
07/27/2026	58.11	59.37	58.10	59.14	+2.54%	1,285,668
07/24/2026	56.72	58.13	56.57	57.67	+1.63%	990,984
07/23/2026	56.97	57.30	56.15	56.75	-1.74%	970,805
07/22/2026	57.75	57.92	57.22	57.75	-0.30%	590,242
07/21/2026	58.27	58.57	57.29	57.92	-0.33%	978,243
07/20/2026	58.39	58.81	58.00	58.12	-0.17%	915,370
07/17/2026	58.19	58.69	57.53	58.21	-1.55%	977,580
07/16/2026	58.71	59.32	58.45	59.13	+1.11%	1,150,705
07/15/2026	58.41	58.75	57.79	58.48	+1.03%	937,510
07/14/2026	56.99	58.12	56.99	57.89	+1.20%	1,337,723
07/13/2026	57.60	58.02	56.42	57.20	0.00%	903,037
07/10/2026	57.75	58.58	57.16	57.20	+0.70%	1,105,301
07/09/2026	55.51	57.34	55.51	56.81	+2.78%	1,494,739
07/08/2026	57.19	57.27	54.18	55.27	-3.98%	2,158,704
07/07/2026	58.17	58.61	57.47	57.56	-0.77%	770,088
07/06/2026	57.57	58.48	57.50	58.00	+0.97%	706,357
07/02/2026	58.57	59.07	56.68	57.44	-1.47%	923,663
07/01/2026	59.09	59.23	58.09	58.30	-0.95%	928,107
06/30/2026	60.09	60.39	58.76	58.86	-2.21%	1,176,963
06/29/2026	58.30	60.38	57.80	60.19	+3.16%	1,863,350