Skip to main content

Onemain Holdings Inc (NY: OMF )

51.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 52.43 53.24 51.32 51.49 826,730 -1.06(-2.02%)
Jul 17, 2024 52.10 53.05 51.73 52.55 731,541 -0.21(-0.40%)
Jul 16, 2024 51.91 52.82 51.50 52.76 818,440 +1.41(+2.75%)
Jul 15, 2024 50.00 51.73 49.88 51.35 993,956 +1.86(+3.76%)
Jul 12, 2024 49.34 49.72 49.04 49.49 583,521 +0.29(+0.59%)
Jul 11, 2024 48.01 49.23 47.95 49.20 838,400 +1.72(+3.62%)
Jul 10, 2024 46.88 47.54 46.66 47.48 933,977 +0.48(+1.02%)
Jul 09, 2024 47.33 47.84 46.73 47.00 973,148 -0.73(-1.53%)
Jul 08, 2024 47.65 47.88 47.24 47.73 840,485 +0.42(+0.89%)
Jul 05, 2024 48.53 48.53 46.94 47.31 1,591,649 -1.43(-2.93%)
Jul 03, 2024 48.98 49.79 48.73 48.74 302,657 -0.17(-0.35%)
Jul 02, 2024 48.28 48.96 48.08 48.91 560,424 +0.64(+1.33%)
Jul 01, 2024 48.73 49.55 48.22 48.27 820,283 -0.22(-0.45%)
Jun 28, 2024 48.45 48.86 48.01 48.49 1,276,772 +0.47(+0.98%)
Jun 27, 2024 48.11 48.24 47.54 48.02 596,643 -0.20(-0.41%)
Jun 26, 2024 48.00 48.32 47.84 48.22 572,403 +0.00(+0.00%)
Jun 25, 2024 49.59 49.75 48.20 48.22 645,847 -1.37(-2.76%)
Jun 24, 2024 49.20 50.12 49.12 49.59 909,865 +0.56(+1.14%)
Jun 21, 2024 49.14 49.25 48.77 49.03 1,606,314 +0.08(+0.16%)
Jun 20, 2024 48.31 49.14 48.20 48.95 446,733 +0.65(+1.35%)
Jun 18, 2024 48.04 48.56 47.98 48.30 412,613 +0.30(+0.62%)
Jun 17, 2024 46.91 48.09 46.90 48.00 716,424 +0.87(+1.85%)
Jun 14, 2024 47.39 47.63 46.84 47.13 494,083 -0.93(-1.94%)
Jun 13, 2024 48.15 48.21 47.45 48.06 448,083 -0.12(-0.25%)
Jun 12, 2024 47.89 48.65 47.76 48.18 530,770 +1.25(+2.66%)
Jun 11, 2024 48.65 48.70 46.88 46.93 852,936 -2.12(-4.32%)
Jun 10, 2024 48.59 49.43 48.59 49.05 893,953 -0.02(-0.04%)
Jun 07, 2024 48.04 49.23 47.72 49.07 1,253,055 +0.76(+1.57%)
Jun 06, 2024 48.07 48.58 47.88 48.31 861,519 +0.32(+0.67%)
Jun 05, 2024 47.73 48.14 47.24 47.99 650,081 +0.40(+0.84%)
Jun 04, 2024 47.82 48.46 47.39 47.59 868,118 -0.81(-1.67%)
Jun 03, 2024 49.28 49.41 48.08 48.40 745,639 -0.72(-1.47%)
May 31, 2024 48.83 49.13 48.62 49.12 1,089,172 +0.66(+1.36%)
May 30, 2024 47.92 48.58 47.73 48.46 543,874 +0.83(+1.74%)
May 29, 2024 47.50 47.76 47.23 47.63 516,363 -0.42(-0.87%)
May 28, 2024 48.70 48.85 47.85 48.05 545,881 -0.30(-0.62%)
May 24, 2024 48.12 48.55 48.11 48.35 558,467 +0.46(+0.96%)
May 23, 2024 48.28 48.51 47.57 47.89 855,221 -0.32(-0.66%)
May 22, 2024 48.71 49.10 48.09 48.21 878,803 -0.64(-1.31%)
May 21, 2024 49.71 49.85 48.78 48.85 1,128,134 -0.90(-1.81%)
May 20, 2024 49.97 50.20 49.34 49.75 774,975 -0.23(-0.46%)
May 17, 2024 50.10 50.37 49.73 49.98 622,458 +0.09(+0.18%)
May 16, 2024 49.89 50.16 49.23 49.89 800,085 -0.15(-0.30%)
May 15, 2024 50.53 50.84 49.64 50.04 702,191 -0.23(-0.46%)
May 14, 2024 51.09 51.18 50.16 50.27 1,228,562 -0.45(-0.89%)
May 13, 2024 51.00 51.11 50.27 50.72 948,874 +0.02(+0.04%)
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%)
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.