OneMain Inc. (OMF)
NYSE: OMF
· Real-Time Price · USD
60.58
-1.18 (-1.91%)
At close: Sep 12, 2025, 3:59 PM
61.49
1.50%
After-hours: Sep 12, 2025, 06:12 PM EDT
OMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.62 | 61.62 | 60.53 | 60.58 | 60.58 | -1.91% | 611,301 |
| 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 |
| Sep 5, 2025 | 62.64 | 63.25 | 60.76 | 61.50 | 61.50 | -1.77% | 875,000 |
| Sep 4, 2025 | 62.41 | 62.84 | 61.74 | 62.61 | 62.61 | 0.94% | 706,600 |
| Sep 3, 2025 | 61.10 | 62.14 | 60.91 | 62.03 | 62.03 | 1.51% | 1,089,900 |
| Sep 2, 2025 | 60.98 | 61.11 | 59.90 | 61.11 | 61.11 | -1.21% | 629,535 |
| Aug 29, 2025 | 61.65 | 61.99 | 61.10 | 61.86 | 61.86 | 0.44% | 642,587 |
| Aug 28, 2025 | 61.71 | 62.02 | 61.22 | 61.59 | 61.59 | 0.37% | 853,555 |
| Aug 27, 2025 | 61.10 | 61.81 | 61.03 | 61.36 | 61.36 | 0.34% | 901,400 |
| Aug 26, 2025 | 60.14 | 61.20 | 60.06 | 61.15 | 61.15 | 1.61% | 873,200 |
| Aug 25, 2025 | 60.17 | 60.75 | 60.06 | 60.18 | 60.18 | 0.02% | 837,154 |
| Aug 22, 2025 | 57.75 | 60.41 | 57.73 | 60.17 | 60.17 | 4.94% | 1,040,400 |
| Aug 21, 2025 | 57.75 | 58.26 | 57.21 | 57.34 | 57.34 | -1.27% | 980,100 |
| Aug 20, 2025 | 58.02 | 58.52 | 57.50 | 58.08 | 58.08 | -0.24% | 771,900 |
| Aug 19, 2025 | 58.06 | 58.62 | 57.84 | 58.22 | 58.22 | 0.09% | 929,600 |
| Aug 18, 2025 | 57.22 | 58.26 | 57.09 | 58.17 | 58.17 | 1.57% | 946,846 |
| Aug 15, 2025 | 58.57 | 58.57 | 57.20 | 57.27 | 57.27 | -2.09% | 619,800 |