OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	58.57	58.57	57.20	57.27	57.27	-2.09%	619,733
Aug 14, 2025	57.44	58.55	57.10	58.49	58.49	0.91%	658,527
Aug 13, 2025	57.46	58.01	57.22	57.96	57.96	1.31%	670,687
Aug 12, 2025	56.09	57.32	56.09	57.21	57.21	2.82%	772,460
Aug 11, 2025	56.05	56.24	55.42	55.64	55.64	-0.34%	559,479
Aug 8, 2025	56.07	56.27	55.34	55.83	55.83	0.40%	472,367
Aug 7, 2025	57.00	57.05	55.34	55.61	55.61	-1.44%	727,473
Aug 6, 2025	56.43	56.49	55.84	56.42	56.42	0.37%	782,501
Aug 5, 2025	56.19	56.44	55.21	56.21	56.21	0.66%	847,934
Aug 4, 2025	55.93	56.00	55.31	55.84	55.84	-1.15%	998,136
Aug 1, 2025	56.50	57.07	55.26	56.49	55.46	-2.25%	1,820,489
Jul 31, 2025	57.89	58.40	57.48	57.79	56.73	0.21%	1,307,226
Jul 30, 2025	58.48	58.72	57.17	57.67	56.62	-1.06%	1,371,397
Jul 29, 2025	59.64	59.99	58.24	58.29	57.22	-1.52%	987,420
Jul 28, 2025	59.57	59.70	58.52	59.19	58.11	-0.34%	900,751
Jul 25, 2025	58.61	60.33	56.90	59.39	58.30	1.30%	1,930,958
Jul 24, 2025	58.92	59.45	58.30	58.63	57.56	-0.63%	2,003,513
Jul 23, 2025	58.25	59.70	57.97	59.00	57.92	2.15%	1,065,160
Jul 22, 2025	57.09	58.07	56.78	57.76	56.70	1.07%	769,987
Jul 21, 2025	57.91	58.09	57.07	57.15	56.11	-1.12%	1,270,669
Jul 18, 2025	57.68	58.05	56.80	57.80	56.74	0.47%	866,532
Jul 17, 2025	56.83	57.68	56.83	57.53	56.48	0.54%	965,799
Jul 16, 2025	57.42	57.81	56.14	57.22	56.17	-0.03%	1,260,140
Jul 15, 2025	58.61	58.83	57.21	57.24	56.19	-2.72%	805,561
Jul 14, 2025	59.08	59.22	58.24	58.84	57.76	-0.10%	1,104,364
Jul 11, 2025	59.48	59.61	58.63	58.90	57.82	-1.52%	697,955
Jul 10, 2025	59.03	59.89	58.63	59.81	58.72	1.34%	1,783,848
Jul 9, 2025	59.55	59.75	58.93	59.02	57.94	0.19%	2,018,890
Jul 8, 2025	59.88	60.12	58.87	58.91	57.83	-0.77%	1,154,715
Jul 7, 2025	59.22	60.10	58.59	59.37	58.28	-0.65%	1,269,507
Jul 3, 2025	59.47	60.08	59.23	59.76	58.67	0.86%	1,175,448
Jul 2, 2025	58.28	59.44	58.10	59.25	58.17	1.77%	1,524,552
Jul 1, 2025	56.72	58.60	56.53	58.22	57.16	2.14%	1,027,159
Jun 30, 2025	57.05	57.40	56.67	57.00	55.96	0.62%	636,472
Jun 27, 2025	56.46	57.17	56.19	56.65	55.61	0.84%	1,124,667
Jun 26, 2025	55.85	56.64	55.70	56.18	55.15	1.13%	601,549
Jun 25, 2025	55.19	55.60	54.94	55.55	54.53	0.65%	455,179
Jun 24, 2025	54.73	55.50	54.71	55.19	54.18	2.15%	555,695
Jun 23, 2025	53.78	54.31	52.83	54.03	53.04	-0.13%	691,021
Jun 20, 2025	54.23	54.50	53.78	54.10	53.11	0.78%	1,241,368
Jun 18, 2025	52.56	54.17	52.41	53.68	52.70	2.17%	902,452
Jun 17, 2025	52.68	53.20	52.27	52.54	51.58	-0.64%	721,843
Jun 16, 2025	52.56	53.35	52.32	52.88	51.91	1.95%	752,651
Jun 13, 2025	52.20	52.71	51.64	51.87	50.92	-2.43%	656,178
Jun 12, 2025	52.80	53.18	52.21	53.16	52.19	-0.69%	704,231
Jun 11, 2025	53.25	54.33	53.14	53.53	52.55	1.27%	914,846
Jun 10, 2025	52.95	53.32	52.53	52.86	51.89	-0.02%	861,125
Jun 9, 2025	53.77	53.77	52.85	52.87	51.90	-0.90%	1,065,515
Jun 6, 2025	52.73	53.40	52.30	53.35	52.38	2.81%	686,607
Jun 5, 2025	51.59	52.36	51.22	51.89	50.94	0.35%	727,184