OneMain Holdings, Inc. Common Stock (OMF)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	48.32	51.41	48.28	50.58	969,317	50.58
4/01/2025	48.51	49.58	48.22	49.07	927,756	49.07
3/31/2025	47.61	49.40	46.85	48.88	922,284	48.88
3/28/2025	50.12	50.77	48.05	48.40	1,149,299	48.40
3/27/2025	50.72	51.23	50.16	50.49	723,814	50.49
3/26/2025	51.78	52.79	50.80	51.12	767,959	51.12
3/25/2025	52.50	53.42	51.41	51.52	1,343,873	51.52
3/24/2025	51.49	52.91	51.13	52.87	2,128,548	52.87
3/21/2025	49.61	50.82	49.31	50.42	1,884,428	50.42
3/20/2025	49.31	50.76	49.31	50.01	966,639	50.01
3/19/2025	48.54	50.42	48.20	49.87	962,495	49.87
3/18/2025	48.68	48.90	48.23	48.34	1,223,028	48.34
3/17/2025	48.39	49.22	48.20	48.59	1,102,566	48.59
3/14/2025	46.03	48.78	45.80	48.63	1,666,704	48.63
3/13/2025	46.71	46.79	45.05	45.35	868,289	45.35
3/12/2025	46.75	46.99	45.82	46.27	1,313,593	46.27
3/11/2025	46.09	47.44	45.48	45.95	3,117,709	45.95
3/10/2025	47.95	48.20	46.00	46.60	1,814,756	46.60
3/07/2025	49.31	49.87	47.24	48.97	1,178,213	48.97
3/06/2025	49.35	50.50	48.77	49.32	879,106	49.32
3/05/2025	50.14	50.74	49.25	50.23	756,546	50.23
3/04/2025	50.98	51.76	48.43	49.87	1,745,101	49.87
3/03/2025	53.72	54.06	51.52	51.96	995,769	51.96
2/28/2025	52.85	53.79	52.76	53.74	575,807	53.74
2/27/2025	53.26	53.84	52.71	52.89	476,501	52.89
2/26/2025	52.90	53.51	52.70	53.06	499,122	53.06
2/25/2025	53.42	53.86	52.04	52.58	618,832	52.58
2/24/2025	54.25	54.40	52.58	53.04	914,227	53.04
2/21/2025	56.09	56.09	54.05	54.17	856,289	54.17
2/20/2025	56.98	57.20	54.85	56.00	879,620	56.00
2/19/2025	57.02	57.47	56.78	57.09	706,778	57.09
2/18/2025	57.22	57.79	56.35	57.69	1,077,121	57.69
2/14/2025	55.44	57.08	55.42	56.96	790,187	56.96
2/13/2025	55.09	55.43	54.45	55.21	537,107	55.21
2/12/2025	55.29	55.32	54.14	54.82	742,443	54.82
2/11/2025	55.28	57.01	55.28	56.71	886,497	55.67
2/10/2025	56.81	56.86	55.46	55.78	948,997	54.76
2/07/2025	57.01	57.10	56.46	56.53	595,387	55.49
2/06/2025	57.41	57.52	56.47	56.82	735,391	55.78
2/05/2025	55.69	56.86	54.65	56.78	986,797	55.74
2/04/2025	54.45	56.04	54.45	54.91	963,317	53.90
2/03/2025	53.56	54.90	53.30	54.55	1,735,162	53.55
1/31/2025	55.50	56.86	54.45	55.54	2,525,709	54.52
1/30/2025	57.66	58.07	56.95	57.39	1,280,624	56.34
1/29/2025	57.75	58.68	56.40	57.00	1,713,331	55.95
1/28/2025	57.80	58.90	57.08	58.06	1,772,422	57.00
1/27/2025	57.24	58.06	57.10	57.62	1,482,578	56.56
1/24/2025	57.81	58.11	57.40	57.61	688,091	56.55
1/23/2025	56.91	58.22	56.74	57.96	1,169,483	56.90
1/22/2025	55.82	57.47	55.47	57.10	1,125,725	56.05
1/21/2025	55.26	56.17	54.87	55.67	804,384	54.65
1/17/2025	55.21	55.38	54.72	54.75	689,800	53.75
1/16/2025	54.25	54.82	54.14	54.74	738,450	53.74
1/15/2025	55.00	55.40	53.93	54.43	1,073,600	53.43
1/14/2025	53.08	53.64	52.63	53.48	868,118	52.50
1/13/2025	50.96	52.80	50.50	52.58	972,742	51.62
1/10/2025	51.82	51.92	51.06	51.18	754,265	50.24
1/08/2025	52.84	53.34	52.21	52.46	624,768	51.50
1/07/2025	53.42	53.66	52.41	53.42	1,241,605	52.44
1/06/2025	53.42	54.45	53.02	53.19	907,851	52.21
1/03/2025	52.31	52.92	51.51	52.89	636,105	51.92