OneMain Holdings, Inc. Common Stock (OMF)

Historical Prices For OneMain Holdings, Inc. Common Stock (OMF)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	63.06	64.80	62.99	64.79	1,320,520	64.79
12/02/2025	63.00	63.62	62.40	63.05	1,619,970	63.05
12/01/2025	61.91	62.87	61.63	62.35	872,690	62.35
11/28/2025	62.13	62.51	61.93	62.03	459,478	62.03
11/26/2025	61.34	62.48	61.16	61.93	1,033,163	61.93
11/25/2025	60.00	61.75	59.84	61.34	871,120	61.34
11/24/2025	59.31	60.09	58.19	59.84	1,450,204	59.84
11/21/2025	57.97	60.34	57.72	59.79	1,128,770	59.79
11/20/2025	59.23	60.11	57.66	57.81	1,125,774	57.81
11/19/2025	57.62	58.47	57.19	58.45	907,955	58.45
11/18/2025	56.43	58.13	56.20	57.32	897,858	57.32
11/17/2025	59.04	59.17	56.72	57.07	1,116,436	57.07
11/14/2025	58.62	59.35	58.12	59.17	1,231,207	59.17
11/13/2025	60.42	60.78	59.24	59.69	823,180	59.69
11/12/2025	60.24	61.08	59.63	60.44	669,808	60.44
11/11/2025	59.62	60.53	59.62	59.81	873,373	59.81
11/10/2025	59.70	60.32	59.26	59.95	1,648,513	59.95
11/07/2025	59.01	60.32	58.25	60.20	1,430,064	59.15
11/06/2025	61.01	61.53	59.31	59.35	1,588,087	58.31
11/05/2025	60.50	61.65	60.26	60.86	1,790,949	59.80
11/04/2025	61.00	61.33	60.38	60.50	1,969,210	59.44
11/03/2025	59.19	61.87	58.70	61.38	2,158,884	60.31
10/31/2025	58.80	59.28	57.41	59.19	1,724,710	58.16
10/30/2025	55.69	57.20	55.65	55.75	1,317,240	54.78
10/29/2025	57.27	57.90	55.71	56.02	1,805,761	55.04
10/28/2025	58.20	58.33	57.53	57.87	1,524,003	56.86
10/27/2025	57.73	58.54	57.64	58.23	1,287,715	57.21
10/24/2025	57.54	58.39	57.04	57.11	1,018,227	56.11
10/23/2025	56.19	56.90	55.89	56.36	976,197	55.38
10/22/2025	56.90	57.27	55.67	55.85	879,592	54.88
10/21/2025	55.57	57.08	55.38	56.53	1,410,075	55.54
10/20/2025	54.65	56.09	54.39	55.48	976,551	54.51
10/17/2025	53.68	54.68	53.32	54.13	719,285	53.19
10/16/2025	54.95	55.15	52.96	53.27	866,085	52.34
10/15/2025	56.40	56.74	54.87	55.08	878,171	54.12
10/14/2025	52.67	56.74	52.67	55.82	1,187,952	54.85
10/13/2025	52.66	53.55	52.50	53.26	822,296	52.33
10/10/2025	55.17	55.48	52.09	52.15	1,208,802	51.24
10/09/2025	54.76	55.16	54.34	54.95	1,314,750	53.99
10/08/2025	55.07	55.70	54.52	54.66	1,574,440	53.71
10/07/2025	54.65	55.19	54.26	54.89	1,568,014	53.93
10/06/2025	56.29	56.73	54.92	55.48	1,170,695	54.51
10/03/2025	56.41	56.71	56.08	56.19	1,152,284	55.21
10/02/2025	56.00	56.70	55.71	56.39	1,644,352	55.41
10/01/2025	56.40	57.21	55.75	55.81	1,750,539	54.84
9/30/2025	57.62	57.70	54.96	56.46	1,456,413	55.48
9/29/2025	58.55	58.72	56.90	57.61	1,237,845	56.61
9/26/2025	59.25	59.44	58.23	58.54	1,005,106	57.52
9/25/2025	59.34	59.59	58.42	58.78	1,018,594	57.75
9/24/2025	60.56	60.95	59.86	60.13	706,149	59.08
9/23/2025	60.50	61.87	60.13	60.41	1,010,774	59.36
9/22/2025	60.52	60.94	60.27	60.45	633,187	59.40
9/19/2025	61.52	61.61	60.60	60.83	1,309,774	59.77
9/18/2025	60.97	61.94	60.64	61.59	783,782	60.52
9/17/2025	60.61	62.25	59.85	60.48	852,683	59.43
9/16/2025	61.58	61.84	60.13	60.54	882,235	59.48
9/15/2025	60.87	61.54	60.65	61.44	895,551	60.37
9/12/2025	61.62	61.62	60.53	60.58	611,310	59.52
9/11/2025	61.01	61.88	60.57	61.76	564,777	60.68
9/10/2025	60.65	61.52	60.31	60.76	645,752	59.70
9/09/2025	60.87	61.28	60.60	60.85	650,508	59.79
9/08/2025	61.49	61.55	60.46	61.13	706,043	60.06
9/05/2025	62.64	63.24	60.76	61.50	874,950	60.43
9/04/2025	62.41	62.84	61.73	62.61	706,598	61.52