OneMain Holdings Inc (OMF) Historical Stock Data
64.65 ↓0.34 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMF is up 0.34% a day on average. There have been 20 days where OneMain Holdings Inc closed green and 10 days where OMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 59.62 | 59.81 | ↑$0.19 (0.32%) | 59.62 | 60.53 | 581.56K |
| 2025-11-10 | 59.70 | 59.95 | ↑$0.25 (0.42%) | 59.29 | 60.32 | 1.05M |
| 2025-11-07 | 59.01 | 60.20 | ↑$1.19 (2.02%) | 58.25 | 60.32 | 1.43M |
| 2025-11-06 | 61.01 | 59.35 | ↓$1.66 (-2.72%) | 59.31 | 61.53 | 1.59M |
| 2025-11-05 | 60.50 | 60.86 | ↑$0.36 (0.60%) | 60.26 | 61.65 | 1.79M |
| 2025-11-04 | 61.00 | 60.50 | ↓$0.50 (-0.82%) | 60.38 | 61.33 | 1.97M |
| 2025-11-03 | 59.19 | 61.38 | ↑$2.19 (3.70%) | 58.70 | 61.87 | 2.16M |
| 2025-10-31 | 58.80 | 59.19 | ↑$0.39 (0.66%) | 57.41 | 59.28 | 1.72M |
| 2025-10-30 | 55.69 | 55.75 | ↑$0.06 (0.11%) | 55.65 | 57.20 | 1.32M |
| 2025-10-29 | 57.27 | 56.02 | ↓$1.25 (-2.18%) | 55.71 | 57.90 | 1.81M |
| 2025-10-28 | 58.20 | 57.87 | ↓$0.33 (-0.57%) | 57.53 | 58.33 | 1.52M |
| 2025-10-27 | 57.73 | 58.23 | ↑$0.50 (0.87%) | 57.64 | 58.54 | 1.29M |
| 2025-10-24 | 57.54 | 57.11 | ↓$0.43 (-0.75%) | 57.04 | 58.39 | 1.02M |
Create an account or log in to view more rows.
$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
$OMF Chill out and chill some more. It's all temporary.
$OMF whats the target for Friday close?