OneMain Holdings Inc (OMF) Historical Stock Data
51.66 ↑0.19 (0.37%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OMF is down -0.13% a day on average. There have been 13 days where OneMain Holdings Inc closed green and 17 days where OMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 52.10 | 51.47 | ↓$0.63 (-1.21%) | 51.41 | 52.29 | 876.11K |
| 2024-05-06 | 51.68 | 51.94 | ↑$0.26 (0.50%) | 51.35 | 52.06 | 801.84K |
| 2024-05-03 | 51.54 | 51.20 | ↓$0.34 (-0.66%) | 50.86 | 51.83 | 1.02M |
| 2024-05-02 | 51.62 | 50.81 | ↓$0.81 (-1.57%) | 50.31 | 51.90 | 1.48M |
| 2024-05-01 | 52.00 | 50.76 | ↓$1.24 (-2.38%) | 50.27 | 52.15 | 2.01M |
| 2024-04-30 | 51.23 | 52.11 | ↑$0.88 (1.72%) | 51.23 | 53.65 | 2.41M |
| 2024-04-29 | 51.00 | 50.85 | ↓$0.15 (-0.29%) | 50.44 | 51.36 | 1.45M |
| 2024-04-26 | 50.52 | 50.89 | ↑$0.37 (0.73%) | 50.35 | 51.34 | 622.53K |
| 2024-04-25 | 50.68 | 50.52 | ↓$0.16 (-0.32%) | 49.97 | 50.75 | 1.04M |
| 2024-04-24 | 50.25 | 51.31 | ↑$1.06 (2.11%) | 50.11 | 51.48 | 853.14K |
| 2024-04-23 | 49.10 | 50.42 | ↑$1.32 (2.69%) | 49.05 | 50.74 | 820.72K |
| 2024-04-22 | 49.01 | 49.16 | ↑$0.15 (0.31%) | 48.51 | 49.38 | 752.17K |
| 2024-04-19 | 47.82 | 48.70 | ↑$0.88 (1.84%) | 47.82 | 48.99 | 780.48K |
| 2024-04-18 | 47.50 | 47.90 | ↑$0.40 (0.84%) | 47.49 | 48.37 | 759.13K |
| 2024-04-17 | 47.88 | 47.24 | ↓$0.64 (-1.34%) | 47.15 | 48.16 | 667.10K |
| 2024-04-16 | 46.75 | 47.44 | ↑$0.69 (1.48%) | 46.24 | 47.65 | 1.23M |
| 2024-04-15 | 47.22 | 46.83 | ↓$0.39 (-0.83%) | 46.42 | 47.65 | 0.94M |
| 2024-04-12 | 47.14 | 46.72 | ↓$0.42 (-0.89%) | 46.23 | 47.52 | 1.16M |
| 2024-04-11 | 48.39 | 47.57 | ↓$0.82 (-1.69%) | 47.28 | 48.61 | 1.26M |
| 2024-04-10 | 48.62 | 48.15 | ↓$0.47 (-0.97%) | 47.95 | 48.99 | 801.13K |
| 2024-04-09 | 50.00 | 49.55 | ↓$0.45 (-0.90%) | 49.45 | 50.15 | 670.63K |
| 2024-04-08 | 49.46 | 49.72 | ↑$0.26 (0.53%) | 49.46 | 50.26 | 883.91K |
| 2024-04-05 | 48.63 | 49.10 | ↑$0.47 (0.97%) | 48.55 | 49.51 | 1.27M |
| 2024-04-04 | 50.23 | 48.63 | ↓$1.60 (-3.19%) | 48.63 | 50.70 | 0.93M |
| 2024-04-03 | 49.57 | 49.41 | ↓$0.16 (-0.32%) | 49.26 | 49.82 | 0.93M |
| 2024-04-02 | 49.89 | 49.50 | ↓$0.39 (-0.78%) | 49.23 | 50.12 | 568.84K |
| 2024-04-01 | 51.10 | 50.23 | ↓$0.87 (-1.70%) | 50.13 | 51.25 | 434.46K |
| 2024-03-28 | 50.60 | 51.09 | ↑$0.49 (0.97%) | 50.48 | 51.17 | 598.04K |
| 2024-03-27 | 49.89 | 50.52 | ↑$0.63 (1.26%) | 49.75 | 50.56 | 567.57K |
| 2024-03-26 | 49.74 | 49.35 | ↓$0.39 (-0.78%) | 49.34 | 49.89 | 572.64K |
Create an account or log in to view more rows.
$OMF Like if the Hedgies are fucked
$OMF overvalued
$OMF Buy it up so it crashes harder in the next two trading days
$OMF wow! I sold too early
$OMF we going up from here
$OMF how long until we take off?
$OMF It's coming
load 'em up.
$OMF Slapping that ask today
$OMF Green by EOD guarentee
$OMF why is this not moving lol