OneMain Inc. (OMF)
NYSE: OMF
· Real-Time Price · USD
56.18
-0.21 (-0.37%)
At close: Oct 03, 2025, 3:59 PM
56.05
-0.24%
After-hours: Oct 03, 2025, 07:19 PM EDT
OMF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 56.41 | 56.71 | 56.08 | 56.19 | 56.19 | -0.35% | 1,139,282 |
Oct 2, 2025 | 56.00 | 56.70 | 55.71 | 56.39 | 56.39 | 1.04% | 1,644,596 |
Oct 1, 2025 | 56.40 | 57.21 | 55.75 | 55.81 | 55.81 | -1.15% | 1,750,540 |
Sep 30, 2025 | 57.62 | 57.70 | 54.96 | 56.46 | 56.46 | -2.00% | 1,456,531 |
Sep 29, 2025 | 58.55 | 58.72 | 56.90 | 57.61 | 57.61 | -1.59% | 1,237,845 |
Sep 26, 2025 | 59.25 | 59.44 | 58.23 | 58.54 | 58.54 | -0.41% | 1,003,709 |
Sep 25, 2025 | 59.34 | 59.59 | 58.42 | 58.78 | 58.78 | -2.25% | 1,018,594 |
Sep 24, 2025 | 60.56 | 60.95 | 59.86 | 60.13 | 60.13 | -0.46% | 706,151 |
Sep 23, 2025 | 60.50 | 61.87 | 60.13 | 60.41 | 60.41 | -0.07% | 1,010,800 |
Sep 22, 2025 | 60.52 | 60.94 | 60.27 | 60.45 | 60.45 | -0.62% | 633,200 |
Sep 19, 2025 | 61.52 | 61.61 | 60.60 | 60.83 | 60.83 | -1.23% | 1,309,800 |
Sep 18, 2025 | 60.97 | 61.94 | 60.64 | 61.59 | 61.59 | 1.84% | 783,800 |
Sep 17, 2025 | 60.61 | 62.25 | 59.85 | 60.48 | 60.48 | -0.10% | 852,700 |
Sep 16, 2025 | 61.58 | 61.84 | 60.13 | 60.54 | 60.54 | -1.46% | 882,235 |
Sep 15, 2025 | 60.87 | 61.54 | 60.65 | 61.44 | 61.44 | 1.42% | 895,552 |
Sep 12, 2025 | 61.62 | 61.62 | 60.53 | 60.58 | 60.58 | -1.91% | 611,310 |
Sep 11, 2025 | 61.01 | 61.88 | 60.57 | 61.76 | 61.76 | 1.65% | 564,800 |
Sep 10, 2025 | 60.65 | 61.52 | 60.32 | 60.76 | 60.76 | -0.15% | 645,752 |
Sep 9, 2025 | 60.87 | 61.28 | 60.60 | 60.85 | 60.85 | -0.46% | 650,528 |
Sep 8, 2025 | 61.49 | 61.55 | 60.46 | 61.13 | 61.13 | -0.60% | 706,043 |
Page 1 of 136