OneMain Holdings Inc (OMF) Historical Stock Data
68.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMF is up 0.40% a day on average. There have been 18 days where OneMain Holdings Inc closed green and 12 days where OMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 68.81 | 68.97 | ↑$0.16 (0.23%) | 68.57 | 69.47 | 307.12K |
| 2025-12-23 | 69.15 | 68.69 | ↓$0.46 (-0.67%) | 68.65 | 69.58 | 797.31K |
| 2025-12-22 | 68.43 | 69.16 | ↑$0.73 (1.07%) | 68.31 | 69.50 | 728.46K |
| 2025-12-19 | 68.41 | 68.30 | ↓$0.11 (-0.16%) | 67.90 | 68.78 | 1.28M |
| 2025-12-18 | 68.76 | 68.37 | ↓$0.39 (-0.57%) | 67.88 | 68.97 | 1.22M |
| 2025-12-17 | 68.12 | 67.96 | ↓$0.16 (-0.23%) | 67.45 | 68.94 | 1.09M |
| 2025-12-16 | 67.74 | 67.75 | ↑$0.01 (0.01%) | 67.42 | 68.91 | 1.45M |
| 2025-12-15 | 68.22 | 67.20 | ↓$1.02 (-1.50%) | 66.75 | 68.62 | 1.20M |
| 2025-12-12 | 70.00 | 68.82 | ↓$1.18 (-1.69%) | 68.15 | 70.17 | 1.04M |
| 2025-12-11 | 67.20 | 69.62 | ↑$2.42 (3.60%) | 67.20 | 70.13 | 1.33M |
| 2025-12-10 | 64.76 | 67.28 | ↑$2.52 (3.89%) | 64.67 | 68.10 | 2M |
| 2025-12-09 | 64.16 | 64.47 | ↑$0.31 (0.48%) | 63.85 | 64.59 | 0.96M |
| 2025-12-08 | 65.00 | 64.35 | ↓$0.65 (-1.00%) | 63.98 | 65.02 | 1.70M |
| 2025-12-05 | 64.69 | 64.65 | ↓$0.04 (-0.06%) | 64.20 | 65.14 | 854.80K |
| 2025-12-04 | 64.65 | 64.99 | ↑$0.34 (0.53%) | 64.39 | 65.55 | 870.86K |
| 2025-12-03 | 63.06 | 64.79 | ↑$1.73 (2.74%) | 62.99 | 64.80 | 1.32M |
| 2025-12-02 | 63.00 | 63.05 | ↑$0.05 (0.08%) | 62.40 | 63.62 | 1.62M |
| 2025-12-01 | 61.91 | 62.35 | ↑$0.44 (0.71%) | 61.63 | 62.87 | 857.45K |
| 2025-11-28 | 62.13 | 62.03 | ↓$0.10 (-0.16%) | 61.93 | 62.51 | 459.48K |
| 2025-11-26 | 61.34 | 61.93 | ↑$0.59 (0.96%) | 61.16 | 62.48 | 1.03M |
| 2025-11-25 | 60.00 | 61.34 | ↑$1.34 (2.23%) | 59.84 | 61.75 | 871.12K |
| 2025-11-24 | 59.31 | 59.84 | ↑$0.53 (0.89%) | 58.19 | 60.09 | 1.45M |
| 2025-11-21 | 57.97 | 59.79 | ↑$1.82 (3.14%) | 57.72 | 60.35 | 1.13M |
| 2025-11-20 | 59.23 | 57.81 | ↓$1.42 (-2.40%) | 57.66 | 60.11 | 1.13M |
| 2025-11-19 | 57.62 | 58.45 | ↑$0.83 (1.44%) | 57.19 | 58.47 | 0.91M |
| 2025-11-18 | 56.43 | 57.32 | ↑$0.89 (1.58%) | 56.20 | 58.13 | 897.91K |
| 2025-11-17 | 59.04 | 57.07 | ↓$1.97 (-3.34%) | 56.72 | 59.17 | 1.12M |
| 2025-11-14 | 58.62 | 59.17 | ↑$0.55 (0.94%) | 58.12 | 59.35 | 1.23M |
| 2025-11-13 | 60.42 | 59.69 | ↓$0.73 (-1.21%) | 59.24 | 60.79 | 823.18K |
| 2025-11-12 | 60.24 | 60.44 | ↑$0.20 (0.33%) | 59.63 | 61.07 | 514.86K |
Create an account or log in to view more rows.
$OMF Buying again tomorrow.
$OMF Not Selling
Hodling for thousands!
$OMF -
Buy
buy
buy!
$OMF I warned you all fairly you morons.
$OMF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OMF Monday I'm out Apes
going to enjoy these gains
$OMF I love this stonk!
$OMF Looking for this cup to breakout.
$OMF we’re fucked tomorrow boys
$OMF looks like a loading