OneMain Holdings, Inc.OMFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $65.01 | $66.33 | $65.01 | $65.40 | 1.35M |
| 1/15/2026 | $66.45 | $66.68 | $64.97 | $65.04 | 1.32M |
| 1/14/2026 | $66.14 | $66.72 | $64.78 | $66.10 | 1.97M |
| 1/13/2026 | $66.51 | $67.47 | $65.50 | $66.37 | 1.60M |
| 1/12/2026 | $68.58 | $69.25 | $66.45 | $66.59 | 1.78M |
| 1/9/2026 | $71.37 | $71.93 | $70.22 | $70.88 | 761,800 |
| 1/8/2026 | $70.24 | $71.33 | $69.80 | $71.04 | 1.43M |
| 1/7/2026 | $71.48 | $71.61 | $70.22 | $70.33 | 880,046 |
| 1/6/2026 | $70.29 | $71.62 | $69.78 | $71.37 | 1.29M |
| 1/5/2026 | $68.25 | $70.78 | $68.25 | $70.15 | 882,464 |
| 1/2/2026 | $67.68 | $69.11 | $67.25 | $69.07 | 850,605 |
| 12/31/2025 | $67.97 | $68.25 | $67.54 | $67.55 | 458,425 |
| 12/30/2025 | $68.56 | $68.71 | $67.93 | $67.96 | 521,265 |
| 12/29/2025 | $69.05 | $69.27 | $68.22 | $68.62 | 569,600 |
| 12/26/2025 | $68.89 | $69.36 | $68.78 | $69.08 | 464,245 |
| 12/24/2025 | $68.81 | $69.47 | $68.57 | $68.97 | 307,123 |
| 12/23/2025 | $69.15 | $69.58 | $68.65 | $68.69 | 797,308 |
| 12/22/2025 | $68.43 | $69.50 | $68.31 | $69.16 | 728,455 |
| 12/19/2025 | $68.41 | $68.78 | $67.90 | $68.30 | 1.28M |
| 12/18/2025 | $68.76 | $68.97 | $67.88 | $68.37 | 1.22M |
| 12/17/2025 | $68.12 | $68.94 | $67.45 | $67.96 | 1.09M |
| 12/16/2025 | $67.74 | $68.91 | $67.42 | $67.75 | 1.45M |
| 12/15/2025 | $68.22 | $68.62 | $66.75 | $67.20 | 1.20M |
| 12/12/2025 | $70.00 | $70.17 | $68.15 | $68.82 | 1.04M |
| 12/11/2025 | $67.20 | $70.13 | $67.20 | $69.62 | 1.33M |
| 12/10/2025 | $64.76 | $68.10 | $64.67 | $67.28 | 2.00M |
| 12/9/2025 | $64.16 | $64.59 | $63.85 | $64.47 | 958,188 |
| 12/8/2025 | $65.00 | $65.02 | $63.98 | $64.35 | 1.70M |
| 12/5/2025 | $64.69 | $65.14 | $64.19 | $64.65 | 854,800 |
| 12/4/2025 | $64.65 | $65.55 | $64.39 | $64.99 | 870,900 |
| 12/3/2025 | $63.06 | $64.80 | $62.99 | $64.79 | 1.32M |
| 12/2/2025 | $63.00 | $63.62 | $62.40 | $63.05 | 1.62M |
| 12/1/2025 | $61.91 | $62.87 | $61.63 | $62.35 | 857,447 |
| 11/28/2025 | $62.13 | $62.51 | $61.93 | $62.03 | 459,500 |
| 11/26/2025 | $61.34 | $62.48 | $61.16 | $61.93 | 1.03M |
| 11/25/2025 | $60.00 | $61.75 | $59.84 | $61.34 | 871,120 |
| 11/24/2025 | $59.31 | $60.09 | $58.19 | $59.84 | 1.45M |
| 11/21/2025 | $57.97 | $60.35 | $57.72 | $59.79 | 1.13M |
| 11/20/2025 | $59.23 | $60.11 | $57.66 | $57.81 | 1.13M |
| 11/19/2025 | $57.62 | $58.47 | $57.19 | $58.45 | 908,000 |
| 11/18/2025 | $56.43 | $58.13 | $56.20 | $57.32 | 897,908 |
| 11/17/2025 | $59.04 | $59.17 | $56.72 | $57.07 | 1.12M |
| 11/14/2025 | $58.62 | $59.35 | $58.12 | $59.17 | 1.23M |
| 11/13/2025 | $60.42 | $60.79 | $59.24 | $59.69 | 823,200 |
| 11/12/2025 | $60.24 | $61.08 | $59.63 | $60.44 | 669,809 |
| 11/11/2025 | $59.62 | $60.53 | $59.62 | $59.81 | 873,400 |
| 11/10/2025 | $59.70 | $60.32 | $59.26 | $59.95 | 1.65M |
| 11/7/2025 | $59.01 | $60.32 | $58.25 | $60.20 | 1.43M |
| 11/6/2025 | $61.01 | $61.53 | $59.31 | $59.35 | 1.59M |
| 11/5/2025 | $60.50 | $61.65 | $60.26 | $60.86 | 1.79M |
| 11/4/2025 | $61.00 | $61.33 | $60.38 | $60.50 | 1.97M |
| 11/3/2025 | $59.19 | $61.87 | $58.70 | $61.38 | 2.16M |
| 10/31/2025 | $58.80 | $59.28 | $57.41 | $59.19 | 1.72M |
| 10/30/2025 | $55.69 | $57.20 | $55.65 | $55.75 | 1.32M |
| 10/29/2025 | $57.27 | $57.90 | $55.71 | $56.02 | 1.81M |
| 10/28/2025 | $58.20 | $58.33 | $57.53 | $57.87 | 1.52M |
| 10/27/2025 | $57.73 | $58.54 | $57.64 | $58.23 | 1.29M |
| 10/24/2025 | $57.54 | $58.39 | $57.04 | $57.11 | 1.02M |
| 10/23/2025 | $56.19 | $56.90 | $55.89 | $56.36 | 976,200 |
| 10/22/2025 | $56.90 | $57.27 | $55.67 | $55.85 | 879,600 |
| 10/21/2025 | $55.57 | $57.08 | $55.38 | $56.53 | 1.41M |
| 10/20/2025 | $54.65 | $56.10 | $54.39 | $55.48 | 976,553 |