Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onemain Holdings Inc (NY: OMF )

48.35 +0.46 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.83 16.24 15.70 16.21 921,493 +0.38(+2.41%)
Aug 30, 2016 15.58 15.88 15.58 15.83 771,553 +0.26(+1.68%)
Aug 29, 2016 15.49 15.96 15.42 15.57 715,386 +0.17(+1.09%)
Aug 26, 2016 15.42 15.68 15.26 15.40 658,640 +0.04(+0.24%)
Aug 25, 2016 15.35 15.51 15.24 15.37 678,103 +0.01(+0.07%)
Aug 24, 2016 15.69 15.97 15.27 15.36 339,105 -0.38(-2.39%)
Aug 23, 2016 15.53 16.06 15.53 15.73 635,689 +0.32(+2.07%)
Aug 22, 2016 15.28 15.49 15.08 15.41 675,194 +0.12(+0.75%)
Aug 19, 2016 15.28 15.36 15.11 15.30 649,393 -0.10(-0.68%)
Aug 18, 2016 15.31 15.63 15.21 15.40 986,639 +0.10(+0.68%)
Aug 17, 2016 15.37 15.50 15.19 15.30 710,287 -0.08(-0.51%)
Aug 16, 2016 15.36 15.52 15.21 15.38 715,384 -0.07(-0.44%)
Aug 15, 2016 15.26 15.46 15.17 15.45 1,064,452 +0.32(+2.14%)
Aug 12, 2016 15.06 15.26 14.94 15.12 710,798 -0.03(-0.17%)
Aug 11, 2016 15.24 15.46 15.02 15.15 717,922 -0.02(-0.10%)
Aug 10, 2016 15.60 15.70 15.08 15.16 1,063,855 -0.42(-2.68%)
Aug 09, 2016 16.03 16.05 15.39 15.58 632,199 -0.42(-2.65%)
Aug 08, 2016 16.20 16.50 15.85 16.00 944,253 -0.19(-1.19%)
Aug 05, 2016 15.66 16.31 15.64 16.20 1,455,201 +0.77(+4.98%)
Aug 04, 2016 14.95 16.01 14.50 15.43 1,401,203 +0.48(+3.18%)
Aug 03, 2016 14.51 15.03 14.44 14.95 1,487,345 +0.44(+3.03%)
Aug 02, 2016 14.85 15.01 14.29 14.51 1,591,449 -0.32(-2.15%)
Aug 01, 2016 15.08 15.19 14.81 14.83 807,714 -0.25(-1.63%)
Jul 29, 2016 14.89 15.13 14.82 15.08 1,246,355 +0.10(+0.66%)
Jul 28, 2016 14.93 15.07 14.69 14.98 745,127 -0.04(-0.24%)
Jul 27, 2016 14.92 15.22 14.78 15.02 679,440 +0.22(+1.48%)
Jul 26, 2016 14.56 14.81 14.51 14.80 518,540 +0.16(+1.07%)
Jul 25, 2016 14.71 14.77 14.48 14.64 527,059 -0.17(-1.16%)
Jul 22, 2016 14.87 14.97 14.77 14.81 610,032 -0.06(-0.42%)
Jul 21, 2016 14.79 14.94 14.58 14.88 959,790 +0.03(+0.21%)
Jul 20, 2016 14.71 15.06 14.53 14.84 890,999 +0.28(+1.90%)
Jul 19, 2016 14.74 14.78 14.46 14.57 874,583 -0.26(-1.73%)
Jul 18, 2016 14.41 14.93 14.27 14.82 1,671,635 +0.45(+3.13%)
Jul 15, 2016 14.20 14.49 14.04 14.37 1,775,855 +0.25(+1.74%)
Jul 14, 2016 13.74 14.19 13.67 14.13 1,743,028 +0.64(+4.73%)
Jul 13, 2016 13.10 13.66 13.10 13.49 2,234,393 +0.47(+3.61%)
Jul 12, 2016 12.76 13.11 12.71 13.02 1,369,142 +0.47(+3.75%)
Jul 11, 2016 12.43 12.66 12.33 12.55 1,335,110 +0.28(+2.30%)
Jul 08, 2016 11.97 12.42 11.77 12.27 1,955,846 +0.50(+4.22%)
Jul 07, 2016 11.46 12.00 11.37 11.77 1,385,061 +0.43(+3.78%)
Jul 06, 2016 10.98 11.40 10.62 11.34 2,925,873 +0.22(+1.97%)
Jul 05, 2016 11.97 12.00 11.05 11.12 823,732 -0.92(-7.64%)
Jul 01, 2016 11.96 12.04 12.04 12.04 992,817 +0.11(+0.92%)
Jun 30, 2016 11.95 11.99 11.52 11.93 1,148,248 +0.09(+0.75%)
Jun 29, 2016 11.65 11.90 11.32 11.84 2,223,744 +0.45(+3.95%)
Jun 28, 2016 11.50 11.63 10.96 11.39 2,558,563 +0.31(+2.78%)
Jun 27, 2016 11.67 11.67 10.96 11.08 1,968,440 -0.88(-7.34%)
Jun 24, 2016 11.69 12.32 11.69 11.96 1,892,585 -0.79(-6.23%)
Jun 23, 2016 12.51 12.78 12.42 12.76 906,632 +0.50(+4.05%)
Jun 22, 2016 12.49 12.61 12.25 12.26 863,406 -0.25(-2.01%)
Jun 21, 2016 12.97 12.99 12.28 12.51 1,057,519 -0.36(-2.80%)
Jun 20, 2016 12.86 12.96 12.45 12.87 1,056,813 +0.35(+2.75%)
Jun 17, 2016 12.79 12.93 12.47 12.53 1,395,565 -0.18(-1.40%)
Jun 16, 2016 12.88 12.88 12.42 12.71 1,136,625 -0.26(-2.02%)
Jun 15, 2016 12.90 13.37 12.62 12.97 1,600,692 +0.03(+0.20%)
Jun 14, 2016 13.88 13.96 12.65 12.94 2,400,412 -1.05(-7.48%)
Jun 13, 2016 14.12 14.47 13.92 13.99 885,531 -0.25(-1.73%)
Jun 10, 2016 14.81 14.81 14.11 14.23 1,039,457 -0.81(-5.35%)
Jun 09, 2016 15.62 15.73 14.81 15.04 1,391,778 -0.60(-3.81%)
Jun 08, 2016 16.11 16.16 15.62 15.63 640,545 -0.47(-2.89%)
Jun 07, 2016 16.11 16.28 15.91 16.10 857,929 +0.05(+0.29%)
Jun 06, 2016 15.51 16.17 15.40 16.05 1,327,095 +0.58(+3.72%)
Jun 03, 2016 16.02 16.12 15.10 15.48 1,468,797 -0.62(-3.86%)
Jun 02, 2016 16.16 16.20 15.54 16.10 1,350,835 -0.11(-0.68%)
Jun 01, 2016 16.14 16.36 15.43 16.21 1,610,333 -0.14(-0.83%)
May 31, 2016 16.19 16.45 16.10 16.34 1,071,175 +0.25(+1.56%)
May 27, 2016 15.86 16.09 16.09 16.09 748,772 +0.22(+1.42%)
May 26, 2016 16.23 16.23 15.84 15.87 840,616 -0.38(-2.35%)
May 25, 2016 16.01 16.51 15.98 16.25 1,245,062 +0.35(+2.20%)
May 24, 2016 15.78 16.01 15.72 15.90 937,388 +0.33(+2.15%)
May 23, 2016 15.63 15.88 15.29 15.57 1,163,654 -0.02(-0.10%)
May 20, 2016 15.34 15.76 15.29 15.58 887,568 +0.15(+0.95%)
May 19, 2016 15.86 16.18 15.24 15.43 1,071,959 -0.60(-3.75%)
May 18, 2016 15.46 16.21 15.46 16.04 1,113,303 +0.41(+2.64%)
May 17, 2016 15.66 16.10 15.45 15.62 1,265,481 -0.04(-0.23%)
May 16, 2016 15.74 16.07 15.48 15.66 692,348 -0.03(-0.17%)
May 13, 2016 15.88 16.09 15.48 15.69 895,340 -0.27(-1.67%)
May 12, 2016 16.80 17.08 15.67 15.95 1,308,022 -0.72(-4.30%)
May 11, 2016 16.65 16.94 16.50 16.67 1,215,425 -0.16(-0.96%)
May 10, 2016 16.72 17.02 16.53 16.83 1,232,369 +0.32(+1.93%)
May 09, 2016 16.42 16.54 16.22 16.51 1,035,532 +0.07(+0.45%)
May 06, 2016 16.32 16.66 16.21 16.44 1,102,841 +0.08(+0.48%)
May 05, 2016 15.69 16.87 15.63 16.36 2,185,395 +0.74(+4.75%)
May 04, 2016 14.79 16.02 14.29 15.62 3,891,055 -0.59(-3.65%)
May 03, 2016 16.43 16.55 15.86 16.21 1,434,987 -0.43(-2.61%)
May 02, 2016 16.80 16.89 16.40 16.64 1,203,751 +0.01(+0.03%)
Apr 29, 2016 16.82 16.98 16.34 16.64 1,256,559 -0.22(-1.30%)
Apr 28, 2016 16.74 17.42 16.66 16.86 2,014,013 -0.01(-0.06%)
Apr 27, 2016 16.77 17.24 16.49 16.87 1,469,109 +0.10(+0.59%)
Apr 26, 2016 16.57 16.79 16.29 16.77 1,430,362 +0.29(+1.75%)
Apr 25, 2016 16.49 16.72 16.32 16.48 1,415,452 -0.15(-0.88%)
Apr 22, 2016 16.40 17.05 16.33 16.63 2,162,757 +0.21(+1.31%)
Apr 21, 2016 15.76 16.59 15.74 16.41 3,122,080 +0.67(+4.29%)
Apr 20, 2016 14.66 15.84 14.54 15.74 2,396,753 +1.17(+8.00%)
Apr 19, 2016 14.21 14.81 14.15 14.57 1,348,498 +0.30(+2.09%)
Apr 18, 2016 14.01 14.42 13.85 14.27 707,516 +0.19(+1.34%)
Apr 15, 2016 14.19 14.20 13.93 14.09 755,864 -0.13(-0.88%)
Apr 14, 2016 13.97 14.38 13.53 14.21 1,609,633 +0.18(+1.27%)
Apr 13, 2016 13.23 14.22 13.23 14.03 2,078,440 +0.94(+7.15%)
Apr 12, 2016 13.20 13.40 12.63 13.10 2,559,540 -0.16(-1.22%)
Apr 11, 2016 13.34 13.79 13.26 13.26 1,278,634 -0.02(-0.16%)
Apr 08, 2016 13.55 13.80 13.20 13.28 1,487,397 +0.04(+0.32%)
Apr 07, 2016 13.02 14.43 12.95 13.24 2,465,631 +0.07(+0.56%)
Apr 06, 2016 13.12 13.46 12.81 13.17 1,393,551 +0.10(+0.76%)
Apr 05, 2016 13.68 13.97 12.97 13.07 1,609,901 -0.69(-5.02%)
Apr 04, 2016 14.21 14.27 13.60 13.76 931,588 -0.41(-2.92%)
Apr 01, 2016 14.21 14.81 14.06 14.17 1,343,424 -0.17(-1.20%)
Mar 31, 2016 13.79 14.38 13.50 14.34 1,179,754 +0.55(+3.98%)
Mar 30, 2016 14.04 14.26 13.66 13.79 786,148 -0.04(-0.30%)
Mar 29, 2016 13.49 13.89 13.01 13.83 1,191,705 +0.23(+1.69%)
Mar 28, 2016 13.91 13.99 13.35 13.60 1,025,103 -0.32(-2.33%)
Mar 24, 2016 13.71 13.93 13.93 13.93 1,312,408 -0.03(-0.19%)
Mar 23, 2016 14.35 14.67 13.95 13.96 1,314,554 -0.45(-3.12%)
Mar 22, 2016 14.31 14.55 13.99 14.40 1,290,821 -0.15(-1.01%)
Mar 21, 2016 14.76 14.92 14.37 14.55 939,737 -0.29(-1.94%)
Mar 18, 2016 14.26 15.07 14.21 14.84 3,114,391 +0.80(+5.70%)
Mar 17, 2016 13.49 14.32 13.24 14.04 2,063,202 +0.54(+3.99%)
Mar 16, 2016 13.28 13.72 13.07 13.50 1,575,056 +0.17(+1.25%)
Mar 15, 2016 13.86 14.14 13.11 13.33 1,427,375 -0.73(-5.20%)
Mar 14, 2016 14.20 14.40 13.57 14.06 1,818,544 -0.38(-2.61%)
Mar 11, 2016 13.18 14.61 13.08 14.44 3,206,007 +1.53(+11.87%)
Mar 10, 2016 12.62 13.19 12.43 12.91 2,709,874 +0.42(+3.39%)
Mar 09, 2016 13.05 13.18 12.19 12.49 4,245,927 -0.37(-2.89%)
Mar 08, 2016 13.88 14.08 12.82 12.86 4,472,095 -1.24(-8.79%)
Mar 07, 2016 13.90 14.15 13.57 14.10 2,471,562 +0.07(+0.52%)
Mar 04, 2016 13.65 14.26 13.42 14.02 2,718,416 +0.42(+3.07%)
Mar 03, 2016 12.97 14.22 12.86 13.60 2,930,631 +0.85(+6.68%)
Mar 02, 2016 12.37 12.88 12.11 12.75 1,451,456 +0.40(+3.26%)
Mar 01, 2016 11.80 12.39 11.53 12.35 1,830,654 +0.55(+4.65%)
Feb 29, 2016 12.53 12.62 11.74 11.80 3,044,783 -0.66(-5.33%)
Feb 26, 2016 12.41 12.76 11.81 12.46 4,251,139 -0.07(-0.58%)
Feb 25, 2016 12.80 12.91 10.77 12.54 8,613,830 -0.32(-2.48%)
Feb 24, 2016 12.27 12.96 11.73 12.86 2,752,383 +0.44(+3.58%)
Feb 23, 2016 12.78 12.86 12.25 12.41 2,038,077 -0.52(-4.00%)
Feb 22, 2016 12.56 13.17 12.55 12.93 2,709,708 +0.52(+4.21%)
Feb 19, 2016 12.50 12.67 12.09 12.41 2,838,007 -0.18(-1.45%)
Feb 18, 2016 12.40 12.64 12.23 12.59 3,813,877 +0.26(+2.12%)
Feb 17, 2016 11.62 12.77 11.55 12.33 3,999,530 +0.95(+8.36%)
Feb 16, 2016 11.08 11.58 11.03 11.38 2,600,932 +0.70(+6.51%)
Feb 12, 2016 10.23 10.68 10.68 10.68 3,663,344 +0.77(+7.81%)
Feb 11, 2016 10.49 10.65 9.699 9.908 3,243,714 -0.90(-8.37%)
Feb 10, 2016 10.69 11.07 10.52 10.81 1,441,497 +0.13(+1.17%)
Feb 09, 2016 10.86 11.24 10.47 10.69 3,538,195 -0.28(-2.57%)
Feb 08, 2016 11.83 11.89 10.81 10.97 2,317,749 -0.95(-7.94%)
Feb 05, 2016 12.71 12.87 11.90 11.92 2,323,955 -0.76(-6.02%)
Feb 04, 2016 13.18 13.41 12.55 12.68 3,010,984 -0.44(-3.39%)
Feb 03, 2016 13.79 13.79 12.76 13.12 2,037,403 -0.56(-4.13%)
Feb 02, 2016 13.87 13.87 13.49 13.69 1,486,312 -0.38(-2.71%)
Feb 01, 2016 13.70 14.14 13.52 14.07 1,187,413 +0.25(+1.82%)
Jan 29, 2016 13.37 13.82 13.33 13.82 2,181,273 +0.31(+2.28%)
Jan 28, 2016 14.31 14.51 13.37 13.51 2,203,706 -0.58(-4.12%)
Jan 27, 2016 14.94 14.94 13.89 14.09 3,072,362 -1.27(-8.27%)
Jan 26, 2016 14.77 15.50 14.55 15.36 2,161,017 +0.74(+5.04%)
Jan 25, 2016 15.18 15.43 14.56 14.62 1,735,048 -0.82(-5.28%)
Jan 22, 2016 14.93 15.72 14.84 15.44 2,764,036 +0.75(+5.09%)
Jan 21, 2016 14.78 15.23 14.54 14.69 1,928,591 -0.06(-0.43%)
Jan 20, 2016 14.44 15.02 13.28 14.76 6,120,325 +0.11(+0.75%)
Jan 19, 2016 16.23 16.33 14.56 14.65 2,761,079 -1.33(-8.31%)
Jan 15, 2016 16.47 15.97 15.97 15.97 3,032,960 -0.97(-5.71%)
Jan 14, 2016 17.25 17.25 16.34 16.94 4,641,436 -0.22(-1.28%)
Jan 13, 2016 18.27 18.41 16.72 17.16 2,947,381 -1.07(-5.88%)
Jan 12, 2016 19.14 19.25 17.79 18.23 2,191,109 -0.70(-3.70%)
Jan 11, 2016 19.23 19.35 18.78 18.93 1,101,992 -0.22(-1.17%)
Jan 08, 2016 19.38 19.40 19.00 19.16 1,142,432 -0.10(-0.54%)
Jan 07, 2016 20.05 20.05 19.11 19.26 1,262,713 -1.16(-5.66%)
Jan 06, 2016 20.50 20.50 20.16 20.42 1,219,952 -0.38(-1.81%)
Jan 05, 2016 21.30 21.33 20.73 20.79 1,216,618 -0.50(-2.33%)
Jan 04, 2016 21.57 21.57 21.01 21.29 1,145,907 -0.43(-1.97%)
Dec 31, 2015 21.46 21.72 21.72 21.72 645,302 +0.18(+0.82%)
Dec 30, 2015 21.58 21.75 21.38 21.54 1,030,143 -0.06(-0.29%)
Dec 29, 2015 21.69 21.83 21.24 21.60 919,812 +0.03(+0.12%)
Dec 28, 2015 21.63 21.78 21.37 21.58 606,657 -0.17(-0.79%)
Dec 24, 2015 21.72 21.75 21.75 21.75 231,230 -0.01(-0.02%)
Dec 23, 2015 21.36 21.88 21.32 21.76 760,582 +0.50(+2.36%)
Dec 22, 2015 21.19 21.52 20.52 21.25 850,867 +0.12(+0.54%)
Dec 21, 2015 21.17 21.40 20.79 21.14 1,076,339 +0.22(+1.08%)
Dec 18, 2015 21.50 21.65 20.91 20.91 1,451,844 -0.83(-3.82%)
Dec 17, 2015 22.70 22.84 21.74 21.75 1,010,644 -0.92(-4.06%)
Dec 16, 2015 22.40 22.89 22.33 22.67 1,044,303 +0.40(+1.78%)
Dec 15, 2015 22.14 22.56 22.04 22.27 1,940,549 +0.29(+1.33%)
Dec 14, 2015 23.24 23.44 21.80 21.98 1,768,142 -1.18(-5.08%)
Dec 11, 2015 23.43 23.69 22.95 23.15 1,041,103 -0.65(-2.75%)
Dec 10, 2015 23.78 24.23 23.72 23.81 564,197 +0.03(+0.13%)
Dec 09, 2015 24.34 24.51 23.54 23.77 988,326 -0.58(-2.36%)
Dec 08, 2015 24.40 24.54 23.79 24.35 639,231 -0.54(-2.18%)
Dec 07, 2015 25.29 25.33 24.67 24.89 613,513 -0.54(-2.14%)
Dec 04, 2015 24.91 25.49 24.84 25.44 696,735 +0.61(+2.46%)
Dec 03, 2015 24.96 25.80 24.65 24.83 1,732,874 -0.05(-0.19%)
Dec 02, 2015 25.37 25.91 24.74 24.87 698,143 -0.47(-1.86%)
Dec 01, 2015 25.65 25.80 25.10 25.34 630,000 +0.01(+0.02%)
Nov 30, 2015 25.74 25.77 25.02 25.34 1,134,336 -0.36(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.