OneMain Holdings, Inc. Common Stock (OMF)

55.21Last Price

-2.18 (-3.80%)Change

Onemain Holdings Inc is a financial services company that specializes in providing personal loan solutions to consumers

The company focuses on offering accessible and responsible credit options to individuals who may not have easy access to traditional banking services. Through a network of branches and an online platform, Onemain Holdings provides a range of services including personal loans, credit counseling, and debt consolidation, aiming to help customers achieve their financial goals while promoting responsible borrowing practices.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	57.66	58.07	56.95	57.39	1,280,624	57.39
1/29/2025	57.75	58.68	56.40	57.00	1,713,331	57.00
1/28/2025	57.80	58.90	57.08	58.06	1,772,422	58.06
1/27/2025	57.24	58.06	57.10	57.62	1,482,578	57.62
1/24/2025	57.81	58.11	57.40	57.61	688,091	57.61
1/23/2025	56.91	58.22	56.74	57.96	1,169,483	57.96
1/22/2025	55.82	57.47	55.47	57.10	1,125,725	57.10
1/21/2025	55.26	56.17	54.87	55.67	804,384	55.67
1/17/2025	55.21	55.38	54.72	54.75	689,800	54.75
1/16/2025	54.25	54.82	54.14	54.74	738,450	54.74
1/15/2025	55.00	55.40	53.93	54.43	1,073,600	54.43
1/14/2025	53.08	53.64	52.63	53.48	868,118	53.48
1/13/2025	50.96	52.80	50.50	52.58	972,742	52.58
1/10/2025	51.82	51.92	51.06	51.18	754,265	51.18
1/08/2025	52.84	53.34	52.21	52.46	624,768	52.46
1/07/2025	53.42	53.66	52.41	53.42	1,241,605	53.42
1/06/2025	53.42	54.45	53.02	53.19	907,851	53.19
1/03/2025	52.31	52.92	51.51	52.89	636,105	52.89
1/02/2025	52.21	52.66	51.44	51.83	626,179	51.83
12/31/2024	52.24	0.00	52.24	52.13	0	52.13
12/30/2024	52.58	52.68	51.66	52.24	375,153	52.24
12/27/2024	52.65	53.64	52.26	52.78	537,755	52.78
12/26/2024	52.55	53.27	52.55	53.06	311,857	53.06
12/24/2024	51.89	53.01	51.73	52.99	333,940	52.99
12/23/2024	51.50	52.16	51.21	51.95	510,879	51.95
12/20/2024	50.84	52.62	50.57	51.91	1,494,892	51.91
12/19/2024	52.44	52.53	51.17	51.23	590,644	51.23
12/18/2024	54.23	54.48	51.29	51.42	732,420	51.42
12/17/2024	55.29	55.73	53.70	53.78	818,047	53.78
12/16/2024	55.36	55.91	55.10	55.73	768,026	55.73
12/13/2024	55.71	56.08	55.43	55.68	1,042,863	55.68
12/12/2024	55.60	56.49	55.52	55.62	996,973	55.62
12/11/2024	55.42	55.67	54.29	55.59	1,252,551	55.59
12/10/2024	55.38	55.91	54.70	54.83	883,331	54.83
12/09/2024	57.45	57.45	55.50	55.53	867,619	55.53
12/06/2024	57.72	57.95	56.94	57.43	657,960	57.43
12/05/2024	57.46	57.68	57.13	57.29	771,808	57.29
12/04/2024	57.47	57.47	56.99	57.25	559,645	57.25
12/03/2024	57.33	57.35	56.54	57.27	615,041	57.27
12/02/2024	57.49	57.49	56.68	57.10	979,870	57.10
11/29/2024	57.28	57.65	56.98	57.35	300,211	57.35
11/27/2024	57.35	57.65	56.55	56.97	714,090	56.97
11/26/2024	56.87	57.25	56.51	57.13	585,121	57.13
11/25/2024	57.00	57.97	56.95	57.40	1,309,140	57.40
11/22/2024	55.82	56.85	55.76	56.60	751,746	56.60
11/21/2024	55.18	56.01	54.94	55.57	799,588	55.57
11/20/2024	54.72	55.09	54.25	54.96	589,298	54.96
11/19/2024	54.29	55.07	54.13	54.52	749,838	54.52
11/18/2024	55.44	55.51	54.84	55.05	993,281	55.05
11/15/2024	55.18	55.66	54.60	55.49	991,176	55.49
11/14/2024	54.89	55.44	54.35	54.77	1,083,896	54.77
11/13/2024	54.57	54.94	53.95	54.64	1,226,396	54.64
11/12/2024	54.17	54.59	53.66	54.12	1,539,703	54.12
11/11/2024	55.98	56.28	55.26	55.81	1,399,316	55.81
11/08/2024	54.42	55.40	54.30	55.01	2,006,404	55.01
11/07/2024	53.77	55.23	53.50	54.23	1,400,585	54.23
11/06/2024	54.90	54.90	52.96	54.47	2,225,796	54.47
11/05/2024	50.13	51.27	50.13	51.18	879,590	51.18
11/04/2024	49.79	50.98	49.79	50.13	889,980	50.13
11/01/2024	50.08	50.55	49.53	49.78	1,037,100	49.78
10/31/2024	52.76	52.76	49.62	49.67	1,715,566	49.67