Skip to main content

Onemain Holdings Inc (NY: OMF )

50.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.89 50.56 49.75 50.52 567,574 +1.17(+2.37%)
Mar 26, 2024 49.74 49.89 49.34 49.35 572,640 -0.20(-0.40%)
Mar 25, 2024 49.63 50.13 49.34 49.55 817,964 -0.20(-0.40%)
Mar 22, 2024 51.08 51.09 49.65 49.75 766,910 -1.32(-2.58%)
Mar 21, 2024 50.71 51.64 50.66 51.07 821,739 +0.39(+0.77%)
Mar 20, 2024 49.28 50.71 48.97 50.68 809,618 +1.43(+2.90%)
Mar 19, 2024 47.99 49.38 47.76 49.25 1,384,253 +1.14(+2.37%)
Mar 18, 2024 48.25 48.59 47.71 48.11 846,699 -0.12(-0.25%)
Mar 15, 2024 47.93 48.89 47.93 48.23 4,862,686 -0.01(-0.02%)
Mar 14, 2024 48.74 49.16 47.85 48.24 1,062,703 -0.51(-1.05%)
Mar 13, 2024 48.72 49.31 48.65 48.75 824,412 +0.08(+0.16%)
Mar 12, 2024 48.25 49.03 48.20 48.67 589,744 +0.42(+0.87%)
Mar 11, 2024 48.00 48.53 48.00 48.25 601,663 -0.13(-0.27%)
Mar 08, 2024 48.87 49.19 48.06 48.38 763,383 -0.17(-0.35%)
Mar 07, 2024 48.24 48.79 48.24 48.55 656,510 +0.54(+1.12%)
Mar 06, 2024 48.00 48.26 47.28 48.01 877,979 +0.36(+0.76%)
Mar 05, 2024 46.91 48.19 46.73 47.65 1,120,558 +0.56(+1.19%)
Mar 04, 2024 48.71 48.95 47.06 47.09 1,070,275 -1.62(-3.33%)
Mar 01, 2024 47.31 48.74 46.99 48.71 1,231,406 +1.48(+3.13%)
Feb 29, 2024 47.31 47.71 46.83 47.23 1,046,799 +0.35(+0.75%)
Feb 28, 2024 46.36 46.95 46.36 46.88 852,848 +0.28(+0.60%)
Feb 27, 2024 46.43 46.76 46.31 46.60 1,001,217 +0.46(+1.00%)
Feb 26, 2024 46.42 46.97 46.06 46.14 669,978 -0.33(-0.71%)
Feb 23, 2024 46.55 47.39 46.46 46.47 1,025,340 -0.03(-0.06%)
Feb 22, 2024 46.44 46.80 46.08 46.50 1,038,364 +0.17(+0.37%)
Feb 21, 2024 47.05 47.45 46.24 46.33 1,160,180 -0.90(-1.91%)
Feb 20, 2024 46.02 47.34 45.90 47.23 1,377,135 +0.70(+1.50%)
Feb 16, 2024 46.23 47.47 46.00 46.53 1,269,714 -0.12(-0.26%)
Feb 15, 2024 46.00 46.69 45.82 46.65 1,310,381 +0.99(+2.17%)
Feb 14, 2024 45.16 45.85 44.40 45.66 1,354,365 +1.04(+2.33%)
Feb 13, 2024 44.47 45.01 44.14 44.62 1,212,914 -0.86(-1.89%)
Feb 12, 2024 44.01 45.63 44.01 45.48 1,164,248 +1.64(+3.75%)
Feb 09, 2024 43.48 44.17 43.30 43.84 1,129,888 +0.85(+1.98%)
Feb 08, 2024 43.33 43.82 42.12 42.99 1,840,723 -0.94(-2.14%)
Feb 07, 2024 45.88 46.33 43.34 43.93 2,609,745 -2.52(-5.42%)
Feb 06, 2024 46.06 46.75 45.95 46.44 1,337,135 +0.18(+0.38%)
Feb 05, 2024 46.10 46.82 45.71 46.27 1,417,548 -0.26(-0.57%)
Feb 02, 2024 46.38 46.83 46.15 46.53 427,915 -0.33(-0.71%)
Feb 01, 2024 46.80 47.22 45.62 46.87 832,619 +0.26(+0.57%)
Jan 31, 2024 47.61 48.18 46.59 46.60 916,225 -1.30(-2.72%)
Jan 30, 2024 47.77 47.96 47.59 47.90 743,876 +0.15(+0.31%)
Jan 29, 2024 47.47 47.85 47.24 47.76 587,167 +0.30(+0.64%)
Jan 26, 2024 46.71 47.64 46.71 47.45 809,075 +0.93(+2.00%)
Jan 25, 2024 46.01 46.57 45.81 46.52 1,191,380 +0.82(+1.80%)
Jan 24, 2024 46.00 46.27 45.52 45.70 860,904 +0.11(+0.24%)
Jan 23, 2024 45.46 45.69 45.04 45.59 953,508 +0.31(+0.69%)
Jan 22, 2024 44.55 45.76 44.55 45.28 992,591 +1.16(+2.62%)
Jan 19, 2024 43.71 44.32 43.00 44.12 1,095,499 +0.73(+1.69%)
Jan 18, 2024 44.42 44.42 42.75 43.39 2,286,603 -1.03(-2.31%)
Jan 17, 2024 45.38 45.74 44.00 44.42 2,006,262 -1.86(-4.02%)
Jan 16, 2024 46.84 46.97 46.00 46.28 898,095 -0.90(-1.91%)
Jan 12, 2024 48.95 48.97 47.09 47.18 978,789 -1.53(-3.14%)
Jan 11, 2024 48.56 48.78 48.03 48.71 1,090,133 -0.11(-0.22%)
Jan 10, 2024 48.69 48.91 48.30 48.81 1,022,279 +0.63(+1.30%)
Jan 09, 2024 47.59 48.19 47.46 48.19 679,086 -0.08(-0.16%)
Jan 08, 2024 48.15 48.57 47.82 48.27 715,108 +0.34(+0.72%)
Jan 05, 2024 46.82 48.33 46.31 47.92 943,117 +0.95(+2.02%)
Jan 04, 2024 47.33 47.67 46.92 46.97 767,059 -0.29(-0.62%)
Jan 03, 2024 47.77 47.87 46.86 47.27 818,904 -1.10(-2.27%)
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.