OneMain Holdings, Inc. Common Stock (OMF)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	56.19	56.90	55.89	56.36	976,197	56.36
10/22/2025	56.90	57.27	55.67	55.85	879,592	55.85
10/21/2025	55.57	57.08	55.38	56.53	1,410,075	56.53
10/20/2025	54.65	56.09	54.39	55.48	976,551	55.48
10/17/2025	53.68	54.68	53.32	54.13	719,285	54.13
10/16/2025	54.95	55.15	52.96	53.27	866,085	53.27
10/15/2025	56.40	56.74	54.87	55.08	878,171	55.08
10/14/2025	52.67	56.74	52.67	55.82	1,187,952	55.82
10/13/2025	52.66	53.55	52.50	53.26	822,296	53.26
10/10/2025	55.17	55.48	52.09	52.15	1,208,802	52.15
10/09/2025	54.76	55.16	54.34	54.95	1,314,750	54.95
10/08/2025	55.07	55.70	54.52	54.66	1,574,440	54.66
10/07/2025	54.65	55.19	54.26	54.89	1,568,014	54.89
10/06/2025	56.29	56.73	54.92	55.48	1,170,695	55.48
10/03/2025	56.41	56.71	56.08	56.19	1,152,284	56.19
10/02/2025	56.00	56.70	55.71	56.39	1,644,352	56.39
10/01/2025	56.40	57.21	55.75	55.81	1,750,539	55.81
9/30/2025	57.62	57.70	54.96	56.46	1,456,413	56.46
9/29/2025	58.55	58.72	56.90	57.61	1,237,845	57.61
9/26/2025	59.25	59.44	58.23	58.54	1,005,106	58.54
9/25/2025	59.34	59.59	58.42	58.78	1,018,594	58.78
9/24/2025	60.56	60.95	59.86	60.13	706,149	60.13
9/23/2025	60.50	61.87	60.13	60.41	1,010,774	60.41
9/22/2025	60.52	60.94	60.27	60.45	633,187	60.45
9/19/2025	61.52	61.61	60.60	60.83	1,309,774	60.83
9/18/2025	60.97	61.94	60.64	61.59	783,782	61.59
9/17/2025	60.61	62.25	59.85	60.48	852,683	60.48
9/16/2025	61.58	61.84	60.13	60.54	882,235	60.54
9/15/2025	60.87	61.54	60.65	61.44	895,551	61.44
9/12/2025	61.62	61.62	60.53	60.58	611,310	60.58
9/11/2025	61.01	61.88	60.57	61.76	564,777	61.76
9/10/2025	60.65	61.52	60.31	60.76	645,752	60.76
9/09/2025	60.87	61.28	60.60	60.85	650,508	60.85
9/08/2025	61.49	61.55	60.46	61.13	706,043	61.13
9/05/2025	62.64	63.24	60.76	61.50	874,950	61.50
9/04/2025	62.41	62.84	61.73	62.61	706,598	62.61
9/03/2025	61.10	62.14	60.91	62.03	1,089,855	62.03
9/02/2025	60.98	61.11	59.90	61.11	629,532	61.11
8/29/2025	61.65	61.99	61.10	61.86	642,587	61.86
8/28/2025	61.71	62.02	61.22	61.59	853,543	61.59
8/27/2025	61.10	61.81	61.02	61.36	901,352	61.36
8/26/2025	60.14	61.20	60.06	61.15	873,175	61.15
8/25/2025	60.17	60.75	60.06	60.18	837,138	60.18
8/22/2025	57.75	60.41	57.73	60.17	1,040,399	60.17
8/21/2025	57.75	58.26	57.21	57.34	980,087	57.34
8/20/2025	58.02	58.52	57.50	58.08	771,891	58.08
8/19/2025	58.06	58.62	57.84	58.22	929,572	58.22
8/18/2025	57.22	58.26	57.09	58.17	947,611	58.17
8/15/2025	58.57	58.57	57.20	57.27	619,783	57.27
8/14/2025	57.44	58.55	57.10	58.49	658,402	58.49
8/13/2025	57.46	58.01	57.22	57.96	670,686	57.96
8/12/2025	56.09	57.32	56.09	57.21	772,460	57.21
8/11/2025	56.05	56.24	55.41	55.64	559,325	55.64
8/08/2025	56.07	56.27	55.34	55.83	472,367	55.83
8/07/2025	57.00	57.05	55.34	55.61	727,473	55.61
8/06/2025	56.43	56.49	55.84	56.42	782,401	56.42
8/05/2025	56.19	56.44	55.21	56.21	847,923	56.21
8/04/2025	55.93	56.00	55.31	55.84	998,106	55.84
8/01/2025	56.50	57.07	55.26	56.49	1,820,489	55.45
7/31/2025	57.88	58.40	57.48	57.79	1,307,220	56.73
7/30/2025	58.48	58.72	57.17	57.67	1,371,373	56.61
7/29/2025	59.64	59.99	58.23	58.29	987,417	57.22
7/28/2025	59.57	59.70	58.52	59.19	900,751	58.10
7/25/2025	58.61	60.33	56.90	59.39	1,930,958	58.30
7/24/2025	58.92	59.45	58.30	58.63	2,003,474	57.55