OneMain Inc. (OMF)
NYSE: OMF
· Real-Time Price · USD
57.65
-0.84 (-1.44%)
At close: Aug 15, 2025, 10:00 AM
OMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.44 | 58.55 | 57.10 | 58.49 | 58.49 | 0.91% | 658,399 |
| Aug 13, 2025 | 57.46 | 58.01 | 57.22 | 57.96 | 57.96 | 1.31% | 670,700 |
| Aug 12, 2025 | 56.09 | 57.32 | 56.09 | 57.21 | 57.21 | 2.82% | 772,500 |
| Aug 11, 2025 | 56.05 | 56.24 | 55.42 | 55.64 | 55.64 | -0.34% | 559,500 |
| Aug 8, 2025 | 56.07 | 56.27 | 55.34 | 55.83 | 55.83 | 0.40% | 472,400 |
| Aug 7, 2025 | 57.00 | 57.05 | 55.34 | 55.61 | 55.61 | -1.44% | 727,500 |
| Aug 6, 2025 | 56.43 | 56.49 | 55.84 | 56.42 | 56.42 | 0.37% | 782,501 |
| Aug 5, 2025 | 56.19 | 56.44 | 55.21 | 56.21 | 56.21 | 0.66% | 847,934 |
| Aug 4, 2025 | 55.93 | 56.00 | 55.31 | 55.84 | 55.84 | -1.15% | 998,136 |
| Aug 1, 2025 | 56.50 | 57.07 | 55.26 | 56.49 | 55.45 | -2.25% | 1,820,500 |
| Jul 31, 2025 | 57.89 | 58.40 | 57.48 | 57.79 | 56.73 | 0.21% | 1,307,226 |
| Jul 30, 2025 | 58.48 | 58.72 | 57.17 | 57.67 | 56.61 | -1.06% | 1,371,397 |
| Jul 29, 2025 | 59.64 | 59.99 | 58.24 | 58.29 | 57.22 | -1.52% | 987,420 |
| Jul 28, 2025 | 59.57 | 59.70 | 58.52 | 59.19 | 58.10 | -0.34% | 900,751 |
| Jul 25, 2025 | 58.61 | 60.33 | 56.90 | 59.39 | 58.30 | 1.30% | 1,930,958 |
| Jul 24, 2025 | 58.92 | 59.45 | 58.30 | 58.63 | 57.55 | -0.63% | 2,003,513 |
| Jul 23, 2025 | 58.25 | 59.70 | 57.97 | 59.00 | 57.91 | 2.15% | 1,065,200 |
| Jul 22, 2025 | 57.09 | 58.07 | 56.78 | 57.76 | 56.70 | 1.07% | 770,000 |
| Jul 21, 2025 | 57.91 | 58.09 | 57.07 | 57.15 | 56.10 | -1.12% | 1,270,669 |
| Jul 18, 2025 | 57.68 | 58.05 | 56.80 | 57.80 | 56.74 | 0.47% | 866,532 |