OneMain Holdings, Inc. Common Stock (OMF)

Last Price53.41

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 6:03 AM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	53.83	54.19	53.33	53.41	1,023,576	53.41
6/02/2026	54.57	55.09	54.18	54.52	1,029,891	54.52
6/01/2026	54.80	55.18	53.80	54.76	1,015,404	54.76
5/29/2026	0.01	55.56	53.86	55.31	2,082,225	55.31
5/28/2026	53.97	54.45	53.60	54.06	923,015	54.06
5/27/2026	54.31	55.39	54.17	54.28	1,102,160	54.28
5/26/2026	53.64	54.26	53.30	53.79	1,141,987	53.79
5/22/2026	53.84	54.00	53.32	53.48	789,414	53.48
5/21/2026	53.57	53.76	52.62	53.75	1,073,322	53.75
5/20/2026	53.05	54.20	52.19	54.19	976,282	54.19
5/19/2026	53.71	53.71	52.35	52.90	1,140,327	52.90
5/18/2026	53.38	53.96	53.03	53.53	1,004,177	53.53
5/15/2026	53.90	54.16	53.19	53.52	851,809	53.52
5/14/2026	54.00	54.30	53.16	53.95	1,061,787	53.95
5/13/2026	52.70	52.83	51.62	52.44	1,012,605	52.44
5/12/2026	53.17	53.38	52.09	53.03	1,343,691	53.03
5/11/2026	55.00	55.22	52.81	53.17	1,281,245	53.17
5/08/2026	56.00	56.12	55.25	56.09	1,449,370	55.04
5/07/2026	56.13	56.53	55.25	55.69	1,308,768	54.65
5/06/2026	55.83	57.02	55.61	55.90	1,463,839	54.85
5/05/2026	55.34	55.74	54.74	55.05	1,200,168	54.02
5/04/2026	56.42	56.75	54.90	55.19	1,634,770	54.16
5/01/2026	57.51	58.59	56.50	56.59	1,811,292	55.53
4/30/2026	57.51	58.93	57.48	58.77	1,138,194	57.67
4/29/2026	58.52	59.20	57.19	57.91	1,029,855	56.83
4/28/2026	59.42	59.84	58.47	58.63	726,849	57.53
4/27/2026	59.33	60.30	58.98	58.98	873,805	57.88
4/24/2026	59.08	59.85	58.96	59.44	1,103,813	58.33
4/23/2026	59.39	60.04	58.23	59.00	711,875	57.90
4/22/2026	59.21	59.99	59.06	59.71	792,873	58.59
4/21/2026	59.88	60.45	58.57	58.91	944,809	57.81
4/20/2026	58.93	59.98	58.93	59.92	742,983	58.80
4/17/2026	58.59	60.04	58.59	59.26	754,254	58.15
4/16/2026	57.80	58.32	57.46	57.65	1,597,702	56.57
4/15/2026	57.60	58.05	56.97	57.66	1,157,151	56.58
4/14/2026	57.32	57.83	56.95	57.42	1,124,843	56.35
4/13/2026	55.50	56.98	55.16	56.85	1,723,794	55.79
4/10/2026	56.64	56.87	55.83	55.96	976,924	54.91
4/09/2026	55.39	56.70	55.25	56.64	2,197,851	55.58
4/08/2026	55.26	56.37	55.26	56.01	2,143,622	54.96
4/07/2026	54.61	55.22	53.64	53.83	1,726,864	52.82
4/06/2026	53.98	55.09	53.98	54.97	1,012,970	53.94
4/02/2026	53.14	54.39	52.47	54.07	1,004,837	53.06
4/01/2026	54.07	54.55	53.37	54.02	957,503	53.01
3/31/2026	53.13	54.17	52.41	53.49	997,252	52.49
3/30/2026	51.81	52.70	51.77	52.22	831,947	51.24
3/27/2026	52.51	52.69	51.35	51.55	995,393	50.59
3/26/2026	52.70	53.62	52.65	53.05	736,242	52.06
3/25/2026	53.66	54.20	52.17	53.08	1,126,277	52.09
3/24/2026	52.21	53.67	52.00	53.26	1,251,926	52.26
3/23/2026	52.24	53.50	51.78	52.66	1,556,162	51.67
3/20/2026	51.14	51.88	50.58	51.48	3,077,186	50.52
3/19/2026	49.93	51.32	49.35	51.00	1,295,621	50.05
3/18/2026	50.05	51.32	49.84	49.97	1,989,741	49.03
3/17/2026	49.26	51.02	49.04	50.42	2,161,694	49.48
3/16/2026	52.45	52.79	45.78	49.26	7,373,149	48.34
3/13/2026	53.10	53.28	51.87	52.06	1,176,562	51.09
3/12/2026	52.71	53.03	52.02	52.69	1,173,498	51.70
3/11/2026	53.93	54.40	52.84	53.80	1,074,052	52.79
3/10/2026	53.95	54.76	52.69	53.96	2,137,235	52.95
3/09/2026	52.00	54.32	51.36	53.95	1,785,443	52.94
3/06/2026	53.73	53.77	52.20	53.41	1,732,403	52.41
3/05/2026	54.22	55.38	54.19	55.02	1,178,198	53.99
3/04/2026	54.92	55.29	54.43	54.55	1,943,343	53.53