OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	51.53	52.63	51.05	51.80	51.80	5.76%	1,758,553
May 9, 2025	49.36	49.56	48.69	48.98	48.98	-2.08%	1,042,311
May 8, 2025	49.48	50.68	49.26	50.02	48.98	2.71%	1,039,823
May 7, 2025	48.60	49.27	48.30	48.70	47.69	0.62%	764,569
May 6, 2025	47.96	48.73	47.58	48.40	47.39	-1.06%	591,366
May 5, 2025	48.60	49.71	48.60	48.92	47.90	-0.87%	819,975
May 2, 2025	48.34	49.60	48.20	49.35	48.32	3.70%	836,825
May 1, 2025	47.64	48.25	47.07	47.59	46.60	1.10%	1,109,012
Apr 30, 2025	47.22	47.69	45.02	47.07	46.09	-3.21%	2,202,299
Apr 29, 2025	49.11	50.25	47.82	48.63	47.62	-1.06%	1,945,140
Apr 28, 2025	48.84	49.80	48.26	49.15	48.13	0.74%	1,617,822
Apr 25, 2025	48.74	49.20	48.48	48.79	47.78	0.21%	812,369
Apr 24, 2025	46.79	48.89	46.51	48.69	47.68	4.48%	1,122,628
Apr 23, 2025	47.69	49.03	46.30	46.60	45.63	1.70%	1,373,400
Apr 22, 2025	44.61	46.00	44.22	45.82	44.87	4.97%	1,370,860
Apr 21, 2025	44.23	44.79	43.45	43.65	42.74	-1.71%	1,411,468
Apr 17, 2025	44.26	45.20	44.07	44.41	43.49	0.70%	1,010,399
Apr 16, 2025	44.21	45.29	43.35	44.10	43.18	-1.36%	1,319,763
Apr 15, 2025	44.21	45.27	44.19	44.71	43.78	1.29%	829,460
Apr 14, 2025	44.45	44.61	42.66	44.14	43.22	2.29%	1,334,759
Apr 11, 2025	42.73	43.43	41.40	43.15	42.25	0.30%	1,797,320
Apr 10, 2025	44.40	44.49	41.58	43.02	42.13	-5.78%	1,683,095
Apr 9, 2025	39.51	46.19	38.77	45.66	44.71	12.96%	2,430,348
Apr 8, 2025	43.89	44.15	39.64	40.42	39.58	-2.70%	1,549,881
Apr 7, 2025	39.00	42.93	38.00	41.54	40.68	1.24%	2,853,721
Apr 4, 2025	42.65	43.23	39.55	41.03	40.18	-8.29%	2,467,760
Apr 3, 2025	46.86	47.30	44.61	44.74	43.81	-11.55%	2,810,081
Apr 2, 2025	48.32	51.41	48.28	50.58	49.53	3.08%	969,418
Apr 1, 2025	48.51	49.58	48.22	49.07	48.05	0.39%	927,756
Mar 31, 2025	47.61	49.40	46.85	48.88	47.86	0.99%	922,285
Mar 28, 2025	50.12	50.78	48.05	48.40	47.39	-4.14%	1,149,299
Mar 27, 2025	50.72	51.23	50.16	50.49	49.44	-1.23%	723,818
Mar 26, 2025	51.78	52.79	50.80	51.12	50.06	-0.78%	768,559
Mar 25, 2025	52.50	53.43	51.41	51.52	50.45	-2.55%	1,343,873
Mar 24, 2025	51.49	52.91	51.14	52.87	51.77	4.86%	2,128,548
Mar 21, 2025	49.61	50.82	49.31	50.42	49.37	0.82%	1,884,428
Mar 20, 2025	49.31	50.76	49.31	50.01	48.97	0.28%	966,949
Mar 19, 2025	48.54	50.43	48.20	49.87	48.83	3.17%	962,495
Mar 18, 2025	48.68	48.90	48.23	48.34	47.34	-0.51%	1,223,028
Mar 17, 2025	48.39	49.22	48.20	48.59	47.58	-0.08%	1,102,566
Mar 14, 2025	46.03	48.78	45.81	48.63	47.62	7.23%	1,666,704
Mar 13, 2025	46.71	46.79	45.05	45.35	44.41	-1.99%	868,290
Mar 12, 2025	46.75	46.99	45.82	46.27	45.31	0.70%	1,313,593
Mar 11, 2025	46.09	47.44	45.48	45.95	45.00	-1.39%	3,117,749
Mar 10, 2025	47.95	48.20	46.00	46.60	45.63	-4.84%	1,814,553
Mar 7, 2025	49.31	49.87	47.24	48.97	47.95	-0.71%	1,178,213
Mar 6, 2025	49.35	50.50	48.77	49.32	48.30	-1.81%	879,108
Mar 5, 2025	50.14	50.74	49.25	50.23	49.19	0.72%	756,596
Mar 4, 2025	50.98	51.76	48.43	49.87	48.83	-4.02%	1,745,105
Mar 3, 2025	53.72	54.06	51.52	51.96	50.88	-3.31%	995,772