OneMain Holdings Inc (OMF) Historical Stock Data

44.24 ↑1.37 (3.20%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, OMF is down -0.07% a day on average. There have been 14 days where OneMain Holdings Inc closed green and 16 days where OMF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2743.1544.24↑$1.09 (2.53%)43.1544.25787.25K
2022-05-2642.1442.87↑$0.73 (1.73%)42.1443.361.56M
2022-05-2540.8541.77↑$0.92 (2.25%)40.7942.150.91M
2022-05-2441.7841.15↓$0.63 (-1.51%)40.0641.811.17M
2022-05-2342.0042.07↑$0.07 (0.17%)41.3742.801.03M
2022-05-2041.4940.97↓$0.52 (-1.25%)39.4941.691.39M
2022-05-1941.6041.13↓$0.47 (-1.13%)40.8742.461.50M
2022-05-1843.5742.24↓$1.33 (-3.05%)42.0944.381.48M
2022-05-1743.3244.34↑$1.02 (2.35%)42.8544.461.05M
2022-05-1642.2042.14↓$0.06 (-0.14%)41.5242.77882.18K
2022-05-1341.3442.33↑$0.99 (2.39%)41.3443.311.47M
2022-05-1240.0040.74↑$0.74 (1.85%)38.9641.052.37M
2022-05-1141.4840.52↓$0.96 (-2.31%)40.2042.411.99M
2022-05-1043.6940.25↓$3.44 (-7.87%)39.8943.933.16M
2022-05-0944.0943.48↓$0.61 (-1.38%)43.1544.591.78M
2022-05-0646.3744.78↓$1.59 (-3.43%)44.5646.941.23M
2022-05-0548.9247.52↓$1.40 (-2.86%)47.1349.401.18M
2022-05-0447.7449.54↑$1.80 (3.77%)47.5449.671.43M
2022-05-0346.9847.74↑$0.76 (1.62%)46.6048.161.24M
2022-05-0246.1046.81↑$0.71 (1.54%)45.5346.871.32M
2022-04-2946.1545.93↓$0.22 (-0.48%)45.8748.281.49M
2022-04-2845.0146.59↑$1.58 (3.51%)45.0146.611.43M
2022-04-2745.5044.72↓$0.78 (-1.71%)44.6946.061M
2022-04-2646.9045.66↓$1.24 (-2.64%)45.6247.42776.30K
2022-04-2546.3847.32↑$0.94 (2.03%)45.1847.511.07M
2022-04-2248.5747.04↓$1.53 (-3.15%)46.9348.810.95M
2022-04-2150.3248.89↓$1.43 (-2.84%)48.8250.771.03M
2022-04-2050.0049.89↓$0.11 (-0.22%)49.6250.790.95M
2022-04-1947.3649.87↑$2.51 (5.30%)47.2949.981.55M
2022-04-1845.8647.20↑$1.34 (2.92%)45.8647.831.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$OMF It's coming
load 'em up.

0 Like Report
iburnmoney

$OMF money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report