OneMain Inc. (OMF)
48.44
-2.05 (-4.06%)
At close: Mar 28, 2025, 3:59 PM
48.20
-0.48%
After-hours: Mar 28, 2025, 06:36 PM EDT
OMF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.12 | 50.78 | 48.05 | 48.40 | -2.09 | -4.14% | 1,148,120 |
| Mar 27, 2025 | 50.72 | 51.23 | 50.16 | 50.49 | -0.63 | -1.23% | 723,818 |
| Mar 26, 2025 | 51.78 | 52.79 | 50.80 | 51.12 | -0.40 | -0.78% | 768,600 |
| Mar 25, 2025 | 52.50 | 53.43 | 51.41 | 51.52 | -1.35 | -2.55% | 1,343,900 |
| Mar 24, 2025 | 51.49 | 52.91 | 51.14 | 52.87 | 2.45 | 4.86% | 2,128,548 |
| Mar 21, 2025 | 49.61 | 50.82 | 49.31 | 50.42 | 0.41 | 0.82% | 1,884,428 |
| Mar 20, 2025 | 49.31 | 50.76 | 49.31 | 50.01 | 0.14 | 0.28% | 966,949 |
| Mar 19, 2025 | 48.54 | 50.43 | 48.20 | 49.87 | 1.53 | 3.17% | 962,500 |
| Mar 18, 2025 | 48.68 | 48.90 | 48.23 | 48.34 | -0.25 | -0.51% | 1,223,028 |
| Mar 17, 2025 | 48.39 | 49.22 | 48.20 | 48.59 | -0.04 | -0.08% | 1,102,600 |
| Mar 14, 2025 | 46.03 | 48.78 | 45.81 | 48.63 | 3.28 | 7.23% | 1,666,704 |
| Mar 13, 2025 | 46.71 | 46.79 | 45.05 | 45.35 | -0.92 | -1.99% | 868,300 |
| Mar 12, 2025 | 46.75 | 46.99 | 45.82 | 46.27 | 0.32 | 0.70% | 1,313,593 |
| Mar 11, 2025 | 46.09 | 47.44 | 45.48 | 45.95 | -0.65 | -1.39% | 3,117,749 |
| Mar 10, 2025 | 47.95 | 48.20 | 46.00 | 46.60 | -2.37 | -4.84% | 1,814,798 |
| Mar 7, 2025 | 49.31 | 49.87 | 47.24 | 48.97 | -0.35 | -0.71% | 1,178,213 |
| Mar 6, 2025 | 49.35 | 50.50 | 48.77 | 49.32 | -0.91 | -1.81% | 879,108 |
| Mar 5, 2025 | 50.14 | 50.74 | 49.25 | 50.23 | 0.36 | 0.72% | 756,596 |
| Mar 4, 2025 | 50.98 | 51.76 | 48.43 | 49.87 | -2.09 | -4.02% | 1,745,105 |
| Mar 3, 2025 | 53.72 | 54.06 | 51.52 | 51.96 | -1.78 | -3.31% | 995,800 |
| Feb 28, 2025 | 52.85 | 53.79 | 52.76 | 53.74 | 0.85 | 1.61% | 575,807 |
| Feb 27, 2025 | 53.26 | 53.84 | 52.71 | 52.89 | -0.17 | -0.32% | 476,558 |
| Feb 26, 2025 | 52.90 | 53.51 | 52.70 | 53.06 | 0.48 | 0.91% | 499,122 |
| Feb 25, 2025 | 53.42 | 53.86 | 52.04 | 52.58 | -0.46 | -0.87% | 618,832 |
| Feb 24, 2025 | 54.25 | 54.40 | 52.58 | 53.04 | -1.13 | -2.09% | 914,230 |
| Feb 21, 2025 | 56.09 | 56.28 | 54.05 | 54.17 | -1.83 | -3.27% | 856,300 |
| Feb 20, 2025 | 56.98 | 57.21 | 54.85 | 56.00 | -1.09 | -1.91% | 879,621 |
| Feb 19, 2025 | 57.02 | 57.47 | 56.78 | 57.09 | -0.60 | -1.04% | 706,885 |
| Feb 18, 2025 | 57.22 | 57.79 | 56.35 | 57.69 | 0.73 | 1.28% | 1,077,121 |
| Feb 14, 2025 | 55.44 | 57.08 | 55.43 | 56.96 | 1.75 | 3.17% | 790,200 |
| Feb 13, 2025 | 55.09 | 55.43 | 54.45 | 55.21 | 0.39 | 0.71% | 536,901 |
| Feb 12, 2025 | 55.29 | 55.32 | 54.14 | 54.82 | -1.89 | -3.33% | 742,805 |
| Feb 11, 2025 | 55.28 | 57.01 | 55.28 | 56.71 | 0.93 | 1.67% | 886,528 |
| Feb 10, 2025 | 56.81 | 56.86 | 55.46 | 55.78 | -0.75 | -1.33% | 949,212 |
| Feb 7, 2025 | 57.01 | 57.10 | 56.46 | 56.53 | -0.29 | -0.51% | 595,387 |
| Feb 6, 2025 | 57.41 | 57.52 | 56.47 | 56.82 | 0.04 | 0.07% | 735,500 |
| Feb 5, 2025 | 55.69 | 56.86 | 54.65 | 56.78 | 1.87 | 3.41% | 986,843 |
| Feb 4, 2025 | 54.45 | 56.04 | 54.45 | 54.91 | 0.36 | 0.66% | 963,368 |
| Feb 3, 2025 | 53.56 | 54.90 | 53.30 | 54.55 | -0.99 | -1.78% | 1,735,200 |
| Jan 31, 2025 | 55.50 | 56.86 | 54.45 | 55.54 | -1.85 | -3.22% | 2,525,709 |
| Jan 30, 2025 | 57.66 | 58.07 | 56.95 | 57.39 | 0.39 | 0.68% | 1,280,673 |
| Jan 29, 2025 | 57.75 | 58.68 | 56.40 | 57.00 | -1.06 | -1.83% | 1,713,331 |
| Jan 28, 2025 | 57.80 | 58.90 | 57.08 | 58.06 | 0.44 | 0.76% | 1,772,462 |
| Jan 27, 2025 | 57.24 | 58.06 | 57.10 | 57.62 | 0.01 | 0.02% | 1,482,600 |
| Jan 24, 2025 | 57.81 | 58.11 | 57.40 | 57.61 | -0.35 | -0.60% | 688,100 |
| Jan 23, 2025 | 56.91 | 58.22 | 56.75 | 57.96 | 0.86 | 1.51% | 1,169,500 |
| Jan 22, 2025 | 55.82 | 57.47 | 55.47 | 57.10 | 1.43 | 2.57% | 1,125,755 |
| Jan 21, 2025 | 55.26 | 56.17 | 54.87 | 55.67 | 0.92 | 1.68% | 804,400 |
| Jan 17, 2025 | 55.21 | 55.38 | 54.72 | 54.75 | 0.01 | 0.02% | 689,800 |
| Jan 16, 2025 | 54.25 | 54.82 | 54.14 | 54.74 | 0.31 | 0.57% | 738,471 |