Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	51.40	51.63	50.52	50.70	682,857	-0.56(-1.09%)
May 09, 2024	50.65	51.40	50.46	51.26	706,904	+0.65(+1.28%)
May 08, 2024	50.49	50.75	50.04	50.61	952,130	+0.18(+0.35%)
May 07, 2024	51.05	51.24	50.37	50.43	894,109	-0.46(-0.91%)
May 06, 2024	50.64	51.01	50.32	50.89	818,315	+0.73(+1.45%)
May 03, 2024	50.50	50.79	49.84	50.17	1,040,400	+0.38(+0.77%)
May 02, 2024	50.58	50.85	49.30	49.79	1,509,279	+0.05(+0.10%)
May 01, 2024	50.95	51.10	49.25	49.74	2,050,305	-1.32(-2.59%)
Apr 30, 2024	50.20	52.57	50.20	51.06	2,461,044	+1.23(+2.48%)
Apr 29, 2024	49.97	50.33	49.42	49.83	1,480,817	-0.04(-0.08%)
Apr 26, 2024	49.50	50.31	49.34	49.87	635,323	+0.36(+0.73%)
Apr 25, 2024	49.66	49.72	48.96	49.50	1,059,697	-0.77(-1.54%)
Apr 24, 2024	49.24	50.44	49.10	50.28	870,669	+0.87(+1.77%)
Apr 23, 2024	48.11	49.71	48.06	49.40	837,590	+1.23(+2.56%)
Apr 22, 2024	48.02	48.39	47.53	48.17	767,622	+0.45(+0.94%)
Apr 19, 2024	46.86	48.00	46.86	47.72	796,518	+0.78(+1.67%)
Apr 18, 2024	46.54	47.40	46.53	46.94	774,729	+0.65(+1.40%)
Apr 17, 2024	46.92	47.19	46.20	46.29	680,812	-0.20(-0.42%)
Apr 16, 2024	45.81	46.69	45.31	46.48	1,255,424	+0.60(+1.30%)
Apr 15, 2024	46.27	46.69	45.49	45.89	958,670	+0.11(+0.24%)
Apr 12, 2024	46.19	46.56	45.30	45.78	1,181,693	-0.83(-1.79%)
Apr 11, 2024	47.42	47.63	46.33	46.61	1,290,814	-0.57(-1.20%)
Apr 10, 2024	47.64	48.00	46.98	47.18	817,596	-1.37(-2.83%)
Apr 09, 2024	48.99	49.14	48.45	48.55	684,407	-0.17(-0.34%)
Apr 08, 2024	48.46	49.25	48.46	48.72	902,077	+0.61(+1.26%)
Apr 05, 2024	47.65	48.51	47.57	48.11	1,299,625	+0.46(+0.97%)
Apr 04, 2024	49.22	49.68	47.65	47.65	948,737	-0.76(-1.58%)
Apr 03, 2024	48.57	48.82	48.27	48.42	949,109	-0.09(-0.18%)
Apr 02, 2024	48.89	49.11	48.24	48.50	580,525	-0.72(-1.45%)
Apr 01, 2024	50.07	50.22	49.12	49.22	443,391	-0.84(-1.68%)
Mar 28, 2024	49.58	49.92	49.92	50.06	610,420	+0.56(+1.13%)
Mar 27, 2024	48.89	49.54	48.75	49.50	579,237	+1.15(+2.37%)
Mar 26, 2024	48.74	48.89	48.35	48.36	584,407	-0.20(-0.40%)
Mar 25, 2024	48.63	49.12	48.35	48.55	834,772	-0.20(-0.40%)
Mar 22, 2024	50.05	50.06	48.65	48.75	782,669	-1.29(-2.58%)
Mar 21, 2024	49.69	50.60	49.64	50.04	838,625	+0.38(+0.77%)
Mar 20, 2024	48.29	49.69	47.98	49.66	826,255	+1.40(+2.90%)
Mar 19, 2024	47.02	48.39	46.80	48.26	1,412,698	+1.12(+2.37%)
Mar 18, 2024	47.28	47.61	46.75	47.14	864,098	-0.12(-0.25%)
Mar 15, 2024	46.96	47.91	46.96	47.26	4,962,611	-0.01(-0.02%)
Mar 14, 2024	47.76	48.17	46.89	47.27	1,084,540	-0.50(-1.05%)
Mar 13, 2024	47.74	48.31	47.67	47.77	841,353	+0.08(+0.16%)
Mar 12, 2024	47.28	48.04	47.23	47.69	601,862	+0.41(+0.87%)
Mar 11, 2024	47.03	47.55	47.03	47.28	614,026	-0.13(-0.27%)
Mar 08, 2024	47.89	48.20	47.09	47.41	779,070	-0.17(-0.35%)
Mar 07, 2024	47.27	47.81	47.27	47.57	670,000	+0.53(+1.12%)
Mar 06, 2024	47.03	47.29	46.33	47.04	896,020	+0.35(+0.76%)
Mar 05, 2024	45.97	47.22	45.79	46.69	1,143,584	+0.55(+1.19%)
Mar 04, 2024	47.73	47.96	46.11	46.14	1,092,268	-1.59(-3.33%)
Mar 01, 2024	46.36	47.76	46.04	47.73	1,256,710	+1.45(+3.13%)
Feb 29, 2024	46.36	46.75	45.89	46.28	1,068,310	+0.34(+0.75%)
Feb 28, 2024	45.43	46.01	45.43	45.94	870,373	+0.27(+0.60%)
Feb 27, 2024	45.50	45.82	45.38	45.66	1,021,791	+0.45(+1.00%)
Feb 26, 2024	45.49	46.02	45.13	45.21	683,745	-0.32(-0.71%)
Feb 23, 2024	45.61	46.44	45.52	45.53	1,046,410	-0.03(-0.06%)
Feb 22, 2024	45.50	45.86	45.15	45.56	1,059,701	+0.17(+0.37%)
Feb 21, 2024	46.10	46.49	45.31	45.40	1,184,020	-0.88(-1.91%)
Feb 20, 2024	45.09	46.39	44.98	46.28	1,405,434	+0.69(+1.50%)
Feb 16, 2024	45.30	46.51	45.07	45.59	1,295,805	-0.12(-0.26%)
Feb 15, 2024	45.08	45.75	44.90	45.71	1,337,308	+0.97(+2.17%)
Feb 14, 2024	44.25	44.92	43.51	44.74	1,382,196	+1.02(+2.33%)
Feb 13, 2024	43.57	44.10	43.25	43.72	1,237,839	-0.84(-1.89%)
Feb 12, 2024	43.12	44.71	43.12	44.57	1,188,172	+1.61(+3.75%)
Feb 09, 2024	42.60	43.28	42.43	42.96	1,153,106	+0.83(+1.98%)
Feb 08, 2024	42.46	42.94	41.27	42.12	1,878,548	-0.92(-2.14%)
Feb 07, 2024	44.95	45.39	42.47	43.04	2,663,373	-2.47(-5.42%)
Feb 06, 2024	45.14	45.81	45.02	45.51	1,364,612	+0.17(+0.38%)
Feb 05, 2024	45.17	45.87	44.79	45.34	1,446,677	-0.26(-0.57%)
Feb 02, 2024	45.44	45.88	45.22	45.60	436,708	-0.33(-0.71%)
Feb 01, 2024	45.85	46.27	44.70	45.92	849,729	+0.26(+0.57%)
Jan 31, 2024	46.65	47.21	45.65	45.66	935,053	-1.28(-2.72%)
Jan 30, 2024	46.80	46.99	46.63	46.94	759,162	+0.14(+0.31%)
Jan 29, 2024	46.52	46.89	46.28	46.79	599,233	+0.30(+0.64%)
Jan 26, 2024	45.77	46.68	45.77	46.50	825,701	+0.91(+2.00%)
Jan 25, 2024	45.09	45.63	44.89	45.59	1,215,862	+0.81(+1.80%)
Jan 24, 2024	45.08	45.34	44.61	44.78	878,595	+0.11(+0.24%)
Jan 23, 2024	44.54	44.77	44.14	44.67	973,102	+0.31(+0.69%)
Jan 22, 2024	43.65	44.84	43.65	44.37	1,012,989	+1.13(+2.62%)
Jan 19, 2024	42.83	43.43	42.13	43.24	1,118,011	+0.72(+1.69%)
Jan 18, 2024	43.52	43.52	41.89	42.52	2,333,591	-1.01(-2.31%)
Jan 17, 2024	44.46	44.82	43.11	43.52	2,047,489	-1.82(-4.02%)
Jan 16, 2024	45.89	46.02	45.08	45.35	916,551	-0.88(-1.91%)
Jan 12, 2024	47.97	47.98	46.14	46.23	998,902	-1.50(-3.14%)
Jan 11, 2024	47.58	47.80	47.06	47.73	1,112,534	-0.11(-0.22%)
Jan 10, 2024	47.71	47.93	47.33	47.83	1,043,287	+0.61(+1.30%)
Jan 09, 2024	46.63	47.22	46.51	47.22	693,041	-0.08(-0.16%)
Jan 08, 2024	47.18	47.59	46.86	47.29	729,803	+0.34(+0.71%)
Jan 05, 2024	45.87	47.36	45.37	46.96	962,498	+0.93(+2.02%)
Jan 04, 2024	46.37	46.71	45.97	46.03	782,822	-0.29(-0.62%)
Jan 03, 2024	46.80	46.91	45.91	46.31	835,732	-1.07(-2.27%)
Jan 02, 2024	46.72	47.75	46.54	47.39	715,676	+0.19(+0.41%)
Dec 29, 2023	47.56	47.86	47.08	47.20	551,982	-0.62(-1.30%)
Dec 28, 2023	47.44	47.86	47.30	47.82	444,659	+0.14(+0.30%)
Dec 27, 2023	47.44	47.74	47.23	47.68	483,093	+0.24(+0.51%)
Dec 26, 2023	46.94	47.79	46.71	47.44	616,718	+0.41(+0.88%)
Dec 22, 2023	47.59	47.78	46.76	47.02	374,813	-0.35(-0.75%)
Dec 21, 2023	47.13	47.39	46.68	47.38	824,031	+0.75(+1.60%)
Dec 20, 2023	47.22	47.73	46.61	46.63	605,818	-0.67(-1.42%)
Dec 19, 2023	46.86	47.69	46.66	47.30	1,224,536	+0.59(+1.25%)
Dec 18, 2023	46.59	47.06	46.38	46.72	1,166,993	+0.24(+0.52%)
Dec 15, 2023	46.28	46.67	45.82	46.48	1,417,459	+0.20(+0.44%)
Dec 14, 2023	45.64	46.87	45.41	46.28	1,464,000	+1.57(+3.52%)
Dec 13, 2023	42.95	45.00	42.82	44.70	1,382,318	+1.69(+3.93%)
Dec 12, 2023	42.36	43.44	42.14	43.02	795,383	+0.51(+1.20%)
Dec 11, 2023	43.37	43.56	42.50	42.51	896,731	-0.88(-2.03%)
Dec 08, 2023	42.91	43.46	42.83	43.39	1,128,344	+0.25(+0.58%)
Dec 07, 2023	41.97	43.15	41.93	43.14	2,150,348	+1.44(+3.45%)
Dec 06, 2023	41.87	42.55	41.50	41.70	1,340,844	+0.27(+0.65%)
Dec 05, 2023	41.20	41.76	41.13	41.43	1,891,407	-0.18(-0.44%)
Dec 04, 2023	41.41	42.07	41.26	41.61	1,470,396	+0.05(+0.12%)
Dec 01, 2023	40.58	41.84	40.41	41.57	1,581,179	+0.99(+2.44%)
Nov 30, 2023	40.80	40.99	40.27	40.58	1,820,480	+0.07(+0.17%)
Nov 29, 2023	39.52	40.67	39.46	40.51	1,666,720	+1.45(+3.71%)
Nov 28, 2023	37.78	39.10	37.65	39.06	1,353,152	+1.25(+3.30%)
Nov 27, 2023	36.52	38.04	36.39	37.82	1,618,094	+1.08(+2.95%)
Nov 24, 2023	36.93	37.13	36.65	36.73	336,635	-0.25(-0.67%)
Nov 22, 2023	36.57	37.14	36.30	36.98	795,803	+0.63(+1.74%)
Nov 21, 2023	36.68	36.89	36.24	36.35	653,340	-0.63(-1.71%)
Nov 20, 2023	37.03	37.21	36.61	36.98	860,234	-0.05(-0.13%)
Nov 17, 2023	37.11	37.17	36.77	37.03	1,043,672	+0.35(+0.94%)
Nov 16, 2023	37.30	37.36	36.50	36.68	760,406	-0.74(-1.97%)
Nov 15, 2023	37.22	37.66	36.90	37.42	1,057,295	+0.41(+1.11%)
Nov 14, 2023	36.52	37.02	36.42	37.01	1,525,732	+1.40(+3.93%)
Nov 13, 2023	35.70	35.78	35.30	35.61	884,059	-0.21(-0.59%)
Nov 10, 2023	35.51	35.83	35.10	35.82	861,559	+0.43(+1.22%)
Nov 09, 2023	35.55	35.91	35.03	35.39	1,017,486	-0.11(-0.30%)
Nov 08, 2023	35.63	35.80	35.27	35.49	1,361,274	-0.21(-0.59%)
Nov 07, 2023	36.10	36.32	35.58	35.71	1,283,479	-0.64(-1.77%)
Nov 06, 2023	36.65	36.70	35.77	36.35	850,021	-0.34(-0.92%)
Nov 03, 2023	36.35	36.85	36.28	36.68	1,297,233	+0.97(+2.71%)
Nov 02, 2023	34.57	35.76	34.57	35.71	1,292,549	+1.76(+5.17%)
Nov 01, 2023	33.59	34.15	33.36	33.96	1,220,895	+0.39(+1.17%)
Oct 31, 2023	33.23	33.62	33.19	33.57	1,132,388	+0.50(+1.53%)
Oct 30, 2023	33.63	33.97	32.82	33.06	1,231,597	-0.14(-0.42%)
Oct 27, 2023	33.21	33.72	32.96	33.20	997,043	+0.39(+1.20%)
Oct 26, 2023	33.04	33.80	32.70	32.81	1,847,855	-0.55(-1.65%)
Oct 25, 2023	34.70	35.09	32.86	33.36	2,816,229	-0.89(-2.59%)
Oct 24, 2023	34.48	34.88	33.93	34.25	1,731,620	-0.04(-0.11%)
Oct 23, 2023	34.29	34.72	34.13	34.29	1,005,914	-0.17(-0.49%)
Oct 20, 2023	34.98	35.20	34.10	34.45	1,056,622	-0.63(-1.78%)
Oct 19, 2023	35.73	35.99	35.04	35.08	797,813	-0.78(-2.16%)
Oct 18, 2023	35.98	36.25	35.64	35.85	593,282	-0.59(-1.61%)
Oct 17, 2023	35.79	36.71	35.79	36.44	1,076,900	+0.34(+0.93%)
Oct 16, 2023	35.24	36.12	35.14	36.11	974,076	+1.17(+3.34%)
Oct 13, 2023	36.32	36.43	34.93	34.94	874,052	-1.17(-3.23%)
Oct 12, 2023	36.38	36.46	35.55	36.11	653,903	-0.24(-0.67%)
Oct 11, 2023	35.85	36.38	35.76	36.35	597,903	+0.53(+1.49%)
Oct 10, 2023	35.53	36.21	35.53	35.82	1,246,668	+0.57(+1.62%)
Oct 09, 2023	34.74	35.57	34.62	35.25	977,267	+0.07(+0.19%)
Oct 06, 2023	34.81	35.76	34.63	35.18	1,335,901	+0.20(+0.56%)
Oct 05, 2023	34.80	35.17	34.35	34.99	1,158,033	+0.01(+0.03%)
Oct 04, 2023	35.24	35.41	34.65	34.98	1,091,075	-0.08(-0.24%)
Oct 03, 2023	36.40	36.40	34.78	35.06	1,347,246	-1.60(-4.36%)
Oct 02, 2023	37.42	37.42	36.57	36.66	832,763	-0.79(-2.12%)
Sep 29, 2023	37.66	38.27	37.39	37.45	897,938	+0.06(+0.15%)
Sep 28, 2023	36.81	37.63	36.81	37.40	641,779	+0.74(+2.01%)
Sep 27, 2023	36.87	36.94	36.35	36.66	939,131	-0.02(-0.05%)
Sep 26, 2023	36.70	37.20	36.63	36.68	489,829	-0.32(-0.86%)
Sep 25, 2023	36.95	37.28	36.96	36.99	654,033	-0.06(-0.15%)
Sep 22, 2023	37.58	37.67	36.99	37.05	634,047	-0.50(-1.32%)
Sep 21, 2023	37.74	38.02	37.30	37.55	635,046	-0.50(-1.33%)
Sep 20, 2023	38.20	38.69	37.96	38.05	699,592	+0.12(+0.32%)
Sep 19, 2023	37.88	38.17	37.73	37.93	513,075	+0.19(+0.49%)
Sep 18, 2023	38.20	38.20	37.50	37.74	445,078	-0.59(-1.54%)
Sep 15, 2023	38.00	38.60	37.84	38.33	821,933	-0.07(-0.17%)
Sep 14, 2023	38.41	38.69	37.90	38.40	654,017	+0.66(+1.76%)
Sep 13, 2023	38.53	38.71	37.47	37.73	714,407	-0.61(-1.58%)
Sep 12, 2023	37.44	38.55	37.44	38.34	938,697	+1.11(+2.99%)
Sep 11, 2023	37.40	37.70	37.22	37.23	651,393	+0.07(+0.18%)
Sep 08, 2023	37.18	37.42	36.67	37.16	457,832	+0.10(+0.28%)
Sep 07, 2023	37.33	37.56	36.96	37.06	1,093,751	-0.50(-1.34%)
Sep 06, 2023	37.71	38.04	37.12	37.56	673,865	-0.29(-0.77%)
Sep 05, 2023	39.31	39.41	37.83	37.85	772,245	-1.66(-4.21%)
Sep 01, 2023	39.26	39.92	39.26	39.52	651,968	+0.74(+1.90%)
Aug 31, 2023	38.38	38.92	38.35	38.78	634,666	+0.41(+1.07%)
Aug 30, 2023	38.62	38.72	38.15	38.37	673,480	-0.21(-0.56%)
Aug 29, 2023	37.56	38.77	37.51	38.58	675,245	+1.02(+2.71%)
Aug 28, 2023	37.61	38.00	37.43	37.56	532,583	+0.24(+0.65%)
Aug 25, 2023	37.37	37.79	36.99	37.32	502,863	-0.05(-0.12%)
Aug 24, 2023	36.87	37.59	36.84	37.37	478,770	+0.58(+1.57%)
Aug 23, 2023	36.18	36.87	35.86	36.79	518,477	+0.67(+1.86%)
Aug 22, 2023	37.27	37.40	36.07	36.12	1,001,843	-1.04(-2.79%)
Aug 21, 2023	37.14	37.37	36.76	37.15	715,325	+0.10(+0.28%)
Aug 18, 2023	36.86	37.17	36.71	37.05	945,261	-0.06(-0.15%)
Aug 17, 2023	37.15	37.49	37.00	37.11	778,442	-0.04(-0.10%)
Aug 16, 2023	37.93	38.26	37.13	37.14	855,007	-0.91(-2.38%)
Aug 15, 2023	39.25	39.27	38.03	38.05	1,468,499	-1.54(-3.89%)
Aug 14, 2023	40.64	40.66	39.28	39.59	843,346	-1.06(-2.62%)
Aug 11, 2023	41.01	41.11	40.52	40.66	607,001	-0.37(-0.91%)
Aug 10, 2023	41.42	41.77	40.67	41.03	681,386	-0.14(-0.34%)
Aug 09, 2023	41.96	42.09	41.16	41.17	399,731	-0.93(-2.22%)
Aug 08, 2023	41.36	42.14	40.97	42.10	552,352	+0.00(+0.00%)
Aug 07, 2023	41.82	42.30	41.68	42.10	645,514	+0.44(+1.05%)
Aug 04, 2023	41.32	42.00	41.14	41.67	919,430	+0.28(+0.68%)
Aug 03, 2023	41.16	41.44	40.83	41.39	665,631	+0.08(+0.20%)
Aug 02, 2023	41.10	41.39	40.65	41.30	802,818	-0.27(-0.66%)
Aug 01, 2023	41.47	41.81	40.99	41.58	1,076,715	+0.03(+0.07%)
Jul 31, 2023	41.75	42.34	41.45	41.55	777,031	+0.12(+0.29%)
Jul 28, 2023	42.16	42.30	41.07	41.43	1,277,531	-0.05(-0.11%)
Jul 27, 2023	41.39	42.98	41.37	41.48	1,351,144	+0.35(+0.84%)
Jul 26, 2023	40.46	42.56	39.79	41.13	2,094,100	-2.76(-6.29%)
Jul 25, 2023	44.18	44.38	43.76	43.89	818,732	-0.31(-0.70%)
Jul 24, 2023	43.56	44.44	43.40	44.20	871,743	+0.81(+1.87%)
Jul 21, 2023	43.77	43.77	42.83	43.39	715,082	-0.06(-0.15%)
Jul 20, 2023	43.67	43.71	43.20	43.45	873,218	-0.62(-1.41%)
Jul 19, 2023	43.63	44.08	43.33	44.07	700,685	+0.47(+1.07%)
Jul 18, 2023	42.94	43.82	42.83	43.61	782,975	+0.63(+1.47%)
Jul 17, 2023	42.13	43.05	42.02	42.98	772,048	+0.69(+1.62%)
Jul 14, 2023	42.75	42.81	41.71	42.29	582,146	-0.26(-0.60%)
Jul 13, 2023	41.84	42.59	41.53	42.55	726,078	+0.72(+1.73%)
Jul 12, 2023	42.02	42.25	41.56	41.82	1,099,903	+0.25(+0.59%)
Jul 11, 2023	41.09	41.65	40.92	41.58	608,893	+0.79(+1.93%)
Jul 10, 2023	40.15	40.88	40.05	40.79	695,327	+0.61(+1.52%)
Jul 07, 2023	39.63	40.71	39.63	40.18	866,252	+0.68(+1.71%)
Jul 06, 2023	39.26	39.59	38.62	39.50	784,105	-0.16(-0.39%)
Jul 05, 2023	39.90	40.17	39.38	39.66	596,664	-0.63(-1.56%)
Jul 03, 2023	39.96	40.52	39.87	40.29	259,898	+0.37(+0.94%)
Jun 30, 2023	40.19	40.24	39.56	39.91	703,203	-0.05(-0.14%)
Jun 29, 2023	39.82	40.03	39.54	39.97	563,931	+0.46(+1.16%)
Jun 28, 2023	39.05	39.54	38.61	39.51	429,418	+0.31(+0.79%)
Jun 27, 2023	38.26	39.26	38.23	39.20	478,012	+0.94(+2.46%)
Jun 26, 2023	38.06	38.64	38.02	38.26	535,889	+0.19(+0.50%)
Jun 23, 2023	37.82	38.38	37.61	38.07	1,149,400	-0.17(-0.45%)
Jun 22, 2023	38.76	38.76	38.11	38.24	830,976	-0.86(-2.20%)
Jun 21, 2023	38.94	39.39	38.66	39.10	596,753	+0.24(+0.61%)
Jun 20, 2023	38.97	38.97	38.40	38.86	858,420	-0.48(-1.23%)
Jun 16, 2023	39.80	39.93	38.86	39.35	957,099	-0.63(-1.58%)

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.

Onemain Holdings Inc (NY: OMF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Onemain Holdings Inc (NY: OMF )

Historical Prices

Sections

Services