OneMain Holdings, Inc. Common Stock (OMF)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	51.53	51.68	50.36	51.54	792,389	51.54
5/30/2025	52.16	52.20	51.40	51.84	938,883	51.84
5/29/2025	52.59	52.68	51.91	52.47	1,057,148	52.47
5/28/2025	52.59	52.70	51.93	52.04	1,126,995	52.04
5/27/2025	51.00	52.59	50.60	52.59	1,175,604	52.59
5/23/2025	48.87	50.43	48.79	50.19	833,389	50.19
5/22/2025	49.64	50.64	49.17	50.34	1,107,485	50.34
5/21/2025	50.64	51.08	49.53	49.60	935,120	49.60
5/20/2025	51.55	51.69	51.00	51.20	803,867	51.20
5/19/2025	51.03	51.96	50.95	51.74	808,639	51.74
5/16/2025	51.45	52.01	51.20	51.80	978,514	51.80
5/15/2025	51.78	52.20	51.09	51.46	986,298	51.46
5/14/2025	52.21	52.48	51.69	52.23	863,567	52.23
5/13/2025	52.00	52.81	51.82	52.38	1,075,385	52.38
5/12/2025	51.53	52.63	51.05	51.80	1,770,761	51.80
5/09/2025	49.36	49.56	48.69	48.98	1,042,311	48.98
5/08/2025	49.48	50.68	49.26	50.02	1,039,736	48.98
5/07/2025	48.60	49.27	48.30	48.70	764,565	47.69
5/06/2025	47.96	48.73	47.58	48.40	591,366	47.39
5/05/2025	48.60	49.70	48.60	48.92	819,975	47.90
5/02/2025	48.34	49.60	48.20	49.35	836,825	48.32
5/01/2025	47.64	48.25	47.07	47.59	1,108,970	46.60
4/30/2025	47.22	47.69	45.02	47.07	2,201,767	46.09
4/29/2025	49.11	50.25	47.81	48.63	1,945,032	47.62
4/28/2025	48.84	49.80	48.26	49.15	1,617,822	48.13
4/25/2025	48.74	49.20	48.48	48.79	812,369	47.78
4/24/2025	46.79	48.88	46.51	48.69	1,122,452	47.68
4/23/2025	47.69	49.03	46.30	46.60	1,373,400	45.63
4/22/2025	44.61	46.00	44.22	45.82	1,370,851	44.87
4/21/2025	44.23	44.79	43.45	43.65	1,411,468	42.74
4/17/2025	44.26	45.20	44.06	44.41	1,010,399	43.49
4/16/2025	44.21	45.29	43.34	44.10	1,319,763	43.18
4/15/2025	44.21	45.27	44.19	44.71	829,460	43.78
4/14/2025	44.45	44.61	42.66	44.14	1,334,747	43.22
4/11/2025	42.73	43.43	41.40	43.15	1,797,321	42.25
4/10/2025	44.40	44.49	41.58	43.02	1,682,693	42.13
4/09/2025	39.51	46.19	38.77	45.66	2,430,366	44.71
4/08/2025	43.89	44.15	39.64	40.42	1,549,869	39.58
4/07/2025	39.00	42.29	38.00	41.54	2,853,671	40.68
4/04/2025	42.65	43.23	39.55	41.03	2,467,760	40.18
4/03/2025	46.86	47.30	44.61	44.74	2,810,081	43.81
4/02/2025	48.32	51.41	48.28	50.58	969,317	49.53
4/01/2025	48.51	49.58	48.22	49.07	927,756	48.05
3/31/2025	47.61	49.40	46.85	48.88	922,284	47.86
3/28/2025	50.12	50.77	48.05	48.40	1,149,299	47.39
3/27/2025	50.72	51.23	50.16	50.49	723,814	49.44
3/26/2025	51.78	52.79	50.80	51.12	767,959	50.06
3/25/2025	52.50	53.42	51.41	51.52	1,343,873	50.45
3/24/2025	51.49	52.91	51.13	52.87	2,128,548	51.77
3/21/2025	49.61	50.82	49.31	50.42	1,884,428	49.37
3/20/2025	49.31	50.76	49.31	50.01	966,639	48.97
3/19/2025	48.54	50.42	48.20	49.87	962,495	48.83
3/18/2025	48.68	48.90	48.23	48.34	1,223,028	47.33
3/17/2025	48.39	49.22	48.20	48.59	1,102,566	47.58
3/14/2025	46.03	48.78	45.80	48.63	1,666,704	47.62
3/13/2025	46.71	46.79	45.05	45.35	868,289	44.41
3/12/2025	46.75	46.99	45.82	46.27	1,313,593	45.31
3/11/2025	46.09	47.44	45.48	45.95	3,117,709	44.99
3/10/2025	47.95	48.20	46.00	46.60	1,814,756	45.63
3/07/2025	49.31	49.87	47.24	48.97	1,178,213	47.95
3/06/2025	49.35	50.50	48.77	49.32	879,106	48.29
3/05/2025	50.14	50.74	49.25	50.23	756,546	49.19
3/04/2025	50.98	51.76	48.43	49.87	1,745,101	48.83
3/03/2025	53.72	54.06	51.52	51.96	995,769	50.88