OneMain Holdings, Inc. Common Stock (OMF)

Last Price63.92

Change+0.78 (1.23%)

NYSE· Last Trade: Sep 3rd, 11:43 AM EDT

Historical Prices For OneMain Holdings, Inc. Common Stock (OMF)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	61.74	63.58	61.74	63.14	855,425	63.14
9/01/2026	61.99	62.72	61.00	61.11	946,040	61.11
8/31/2026	62.57	62.85	62.18	62.46	1,577,836	62.46
8/28/2026	63.92	64.60	62.83	62.84	800,128	62.84
8/27/2026	63.07	64.24	62.84	63.89	815,104	63.89
8/26/2026	63.10	63.77	62.82	63.13	748,018	63.13
8/25/2026	63.22	63.46	62.25	63.23	464,918	63.23
8/24/2026	63.38	64.23	62.80	62.89	843,261	62.89
8/21/2026	62.23	63.43	62.23	63.19	590,306	63.19
8/20/2026	63.79	64.06	61.70	61.70	957,334	61.70
8/19/2026	65.01	65.81	64.17	64.21	878,386	64.21
8/18/2026	65.02	66.35	64.73	64.73	756,116	64.73
8/17/2026	65.35	65.89	64.61	65.15	752,204	65.15
8/14/2026	65.21	65.95	64.97	65.68	645,925	65.68
8/13/2026	64.82	65.49	64.03	65.29	1,095,190	65.29
8/12/2026	63.73	64.75	63.21	64.65	702,948	64.65
8/11/2026	63.01	64.44	63.01	63.67	939,410	63.67
8/10/2026	63.21	63.73	62.71	63.16	1,159,379	63.16
8/07/2026	64.90	65.18	64.25	64.95	1,185,370	63.90
8/06/2026	65.77	65.81	64.92	65.03	1,191,160	63.98
8/05/2026	65.43	66.05	64.83	65.55	995,611	64.49
8/04/2026	64.67	65.75	64.53	65.42	761,530	64.36
8/03/2026	62.67	64.75	62.67	64.68	803,749	63.63
7/31/2026	63.40	63.55	62.28	62.58	847,059	61.57
7/30/2026	63.46	63.83	61.55	63.40	1,152,501	62.38
7/29/2026	61.14	64.65	61.14	62.94	1,703,104	61.92
7/28/2026	61.53	62.36	61.24	62.24	1,136,269	61.23
7/27/2026	60.19	61.50	60.18	61.26	1,285,665	60.27
7/24/2026	58.75	60.21	58.60	59.74	990,984	58.77
7/23/2026	59.01	59.35	58.16	58.78	970,805	57.83
7/22/2026	59.82	59.99	59.27	59.82	590,242	58.85
7/21/2026	60.36	60.67	59.34	60.00	978,242	59.03
7/20/2026	60.48	60.92	60.08	60.20	915,370	59.23
7/17/2026	60.27	60.79	59.60	60.30	977,580	59.33
7/16/2026	60.81	61.45	60.54	61.25	1,150,705	60.26
7/15/2026	60.50	60.85	59.86	60.58	937,511	59.60
7/14/2026	59.03	60.20	59.03	59.96	1,337,703	58.99
7/13/2026	59.66	60.09	58.44	59.25	903,037	58.29
7/10/2026	59.82	60.68	59.21	59.25	1,105,302	58.29
7/09/2026	57.50	59.39	57.50	58.84	1,494,740	57.89
7/08/2026	59.24	59.33	56.12	57.25	2,158,704	56.32
7/07/2026	60.25	60.71	59.53	59.62	770,089	58.66
7/06/2026	59.63	60.57	59.56	60.08	706,354	59.11
7/02/2026	60.67	61.19	58.71	59.50	923,664	58.54
7/01/2026	61.21	61.35	60.17	60.39	928,901	59.41
6/30/2026	62.24	62.55	60.86	60.97	1,176,958	59.98
6/29/2026	60.39	62.54	59.87	62.35	1,863,350	61.34
6/26/2026	59.59	60.73	59.02	60.44	2,060,057	59.46
6/25/2026	59.03	61.21	59.03	59.89	1,538,273	58.92
6/24/2026	58.18	59.52	58.16	58.58	1,174,505	57.63
6/23/2026	57.60	58.86	57.60	58.08	1,119,079	57.14
6/22/2026	58.04	58.83	58.03	58.23	1,153,476	57.29
6/18/2026	58.15	58.78	58.09	58.18	955,184	57.24
6/17/2026	57.75	59.56	57.28	57.61	911,400	56.68
6/16/2026	58.16	58.52	57.64	57.77	649,786	56.84
6/15/2026	57.51	58.65	57.47	57.67	829,721	56.74
6/12/2026	56.97	57.46	56.59	56.71	828,098	55.79
6/11/2026	54.71	56.75	54.28	56.72	1,215,674	55.80
6/10/2026	55.52	55.77	54.38	54.52	702,836	53.64
6/09/2026	54.87	56.40	54.23	55.80	905,432	54.90
6/08/2026	55.15	55.68	53.81	54.06	1,214,142	53.19
6/05/2026	55.36	55.59	54.89	55.36	782,115	54.47
6/04/2026	53.79	55.67	53.79	55.28	958,003	54.39
6/03/2026	53.83	54.19	53.33	53.41	1,023,576	52.55