OneMain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.69	65.14	64.20	64.65	64.65	-0.52%	854,795
Dec 4, 2025	64.65	65.55	64.39	64.99	64.99	0.31%	870,731
Dec 3, 2025	63.06	64.80	62.99	64.79	64.79	2.76%	1,253,520
Dec 2, 2025	63.00	63.62	62.40	63.05	63.05	1.12%	1,619,970
Dec 1, 2025	61.91	62.87	61.63	62.35	62.35	0.52%	842,201
Nov 28, 2025	62.13	62.51	61.93	62.03	62.03	0.16%	459,478
Nov 26, 2025	61.34	62.48	61.16	61.93	61.93	0.96%	1,033,163
Nov 25, 2025	60.00	61.75	59.84	61.34	61.34	2.51%	871,120
Nov 24, 2025	59.31	60.09	58.19	59.84	59.84	0.08%	1,451,939
Nov 21, 2025	57.97	60.35	57.72	59.79	59.79	3.43%	1,128,770
Nov 20, 2025	59.23	60.11	57.66	57.81	57.81	-1.09%	1,125,779
Nov 19, 2025	57.62	58.47	57.19	58.45	58.45	1.97%	907,957
Nov 18, 2025	56.43	58.13	56.20	57.32	57.32	0.44%	897,908
Nov 17, 2025	59.04	59.17	56.72	57.07	57.07	-3.55%	1,116,466
Nov 14, 2025	58.62	59.35	58.12	59.17	59.17	-0.87%	1,231,207
Nov 13, 2025	60.42	60.79	59.24	59.69	59.69	-1.24%	823,191
Nov 12, 2025	60.24	61.08	59.63	60.44	60.44	1.05%	669,809
Nov 11, 2025	59.62	60.53	59.62	59.81	59.81	-0.23%	873,376
Nov 10, 2025	59.70	60.32	59.26	59.95	59.95	-0.42%	1,648,544
Nov 7, 2025	59.01	60.32	58.25	60.20	59.15	1.43%	1,430,064
Nov 6, 2025	61.01	61.53	59.31	59.35	58.31	-2.48%	1,588,088
Nov 5, 2025	60.50	61.65	60.26	60.86	59.80	0.60%	1,790,951
Nov 4, 2025	61.00	61.33	60.38	60.50	59.44	-1.43%	1,969,210
Nov 3, 2025	59.19	61.87	58.70	61.38	60.31	3.70%	2,158,894
Oct 31, 2025	58.80	59.28	57.41	59.19	58.16	6.17%	1,724,710
Oct 30, 2025	55.69	57.20	55.65	55.75	54.78	-0.48%	1,317,240
Oct 29, 2025	57.27	57.90	55.71	56.02	55.04	-3.20%	1,805,811
Oct 28, 2025	58.20	58.33	57.53	57.87	56.86	-0.62%	1,524,006
Oct 27, 2025	57.73	58.54	57.64	58.23	57.21	1.96%	1,287,715
Oct 24, 2025	57.54	58.39	57.04	57.11	56.11	1.33%	1,018,227
Oct 23, 2025	56.19	56.90	55.89	56.36	55.38	0.91%	976,197
Oct 22, 2025	56.90	57.27	55.67	55.85	54.88	-1.20%	879,592
Oct 21, 2025	55.57	57.08	55.38	56.53	55.54	1.89%	1,410,075
Oct 20, 2025	54.65	56.10	54.39	55.48	54.51	2.49%	976,553
Oct 17, 2025	53.68	54.68	53.32	54.13	53.19	1.61%	719,285
Oct 16, 2025	54.95	55.15	52.96	53.27	52.34	-3.29%	866,871
Oct 15, 2025	56.40	56.74	54.87	55.08	54.12	-1.33%	878,174
Oct 14, 2025	52.67	56.74	52.67	55.82	54.85	4.81%	1,187,951
Oct 13, 2025	52.66	53.55	52.50	53.26	52.33	2.13%	822,297
Oct 10, 2025	55.17	55.48	52.09	52.15	51.24	-5.10%	1,208,802
Oct 9, 2025	54.76	55.17	54.34	54.95	53.99	0.53%	1,314,800
Oct 8, 2025	55.07	55.70	54.52	54.66	53.71	-0.42%	1,575,441
Oct 7, 2025	54.65	55.19	54.26	54.89	53.93	-1.06%	1,568,114
Oct 6, 2025	56.29	56.73	54.92	55.48	54.51	-1.26%	1,170,720
Oct 3, 2025	56.41	56.72	56.08	56.19	55.21	-0.35%	1,152,284
Oct 2, 2025	56.00	56.70	55.71	56.39	55.41	1.04%	1,644,596
Oct 1, 2025	56.40	57.21	55.75	55.81	54.84	-1.15%	1,750,540
Sep 30, 2025	57.62	57.70	54.96	56.46	55.48	-2.00%	1,456,531
Sep 29, 2025	58.55	58.72	56.90	57.61	56.61	-1.59%	1,237,845
Sep 26, 2025	59.25	59.44	58.23	58.54	57.52	-0.41%	1,003,709