OneMain Holdings, Inc. Common Stock (OMF)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	60.98	61.11	59.90	61.11	629,532	61.11
8/29/2025	61.65	61.99	61.10	61.86	642,587	61.86
8/28/2025	61.71	62.02	61.22	61.59	853,543	61.59
8/27/2025	61.10	61.81	61.02	61.36	901,352	61.36
8/26/2025	60.14	61.20	60.06	61.15	873,175	61.15
8/25/2025	60.17	60.75	60.06	60.18	837,138	60.18
8/22/2025	57.75	60.41	57.73	60.17	1,040,399	60.17
8/21/2025	57.75	58.26	57.21	57.34	980,087	57.34
8/20/2025	58.02	58.52	57.50	58.08	771,891	58.08
8/19/2025	58.06	58.62	57.84	58.22	929,572	58.22
8/18/2025	57.22	58.26	57.09	58.17	947,611	58.17
8/15/2025	58.57	58.57	57.20	57.27	619,783	57.27
8/14/2025	57.44	58.55	57.10	58.49	658,402	58.49
8/13/2025	57.46	58.01	57.22	57.96	670,686	57.96
8/12/2025	56.09	57.32	56.09	57.21	772,460	57.21
8/11/2025	56.05	56.24	55.41	55.64	559,325	55.64
8/08/2025	56.07	56.27	55.34	55.83	472,367	55.83
8/07/2025	57.00	57.05	55.34	55.61	727,473	55.61
8/06/2025	56.43	56.49	55.84	56.42	782,401	56.42
8/05/2025	56.19	56.44	55.21	56.21	847,923	56.21
8/04/2025	55.93	56.00	55.31	55.84	998,106	55.84
8/01/2025	56.50	57.07	55.26	56.49	1,820,489	55.45
7/31/2025	57.88	58.40	57.48	57.79	1,307,220	56.73
7/30/2025	58.48	58.72	57.17	57.67	1,371,373	56.61
7/29/2025	59.64	59.99	58.23	58.29	987,417	57.22
7/28/2025	59.57	59.70	58.52	59.19	900,751	58.10
7/25/2025	58.61	60.33	56.90	59.39	1,930,958	58.30
7/24/2025	58.92	59.45	58.30	58.63	2,003,474	57.55
7/23/2025	58.25	59.70	57.97	59.00	1,065,160	57.91
7/22/2025	57.09	58.07	56.78	57.76	769,986	56.70
7/21/2025	57.91	58.09	57.07	57.15	1,270,459	56.10
7/18/2025	57.68	58.05	56.80	57.80	866,532	56.74
7/17/2025	56.83	57.68	56.83	57.53	965,727	56.47
7/16/2025	57.42	57.81	56.14	57.22	1,260,138	56.17
7/15/2025	58.61	58.83	57.21	57.24	805,561	56.19
7/14/2025	59.08	59.22	58.24	58.84	1,104,359	57.76
7/11/2025	59.48	59.61	58.63	58.90	697,955	57.82
7/10/2025	59.03	59.89	58.63	59.81	1,783,848	58.71
7/09/2025	59.55	59.75	58.93	59.02	2,018,890	57.93
7/08/2025	59.88	60.12	58.87	58.91	1,154,715	57.83
7/07/2025	59.22	60.10	58.59	59.37	1,269,504	58.28
7/03/2025	59.47	60.08	59.23	59.76	1,175,448	58.66
7/02/2025	58.28	59.44	58.10	59.25	1,524,552	58.16
7/01/2025	56.72	58.60	56.53	58.22	1,027,159	57.15
6/30/2025	57.05	57.40	56.67	57.00	636,472	55.95
6/27/2025	56.46	57.17	56.19	56.65	1,124,667	55.61
6/26/2025	55.85	56.64	55.70	56.18	601,549	55.15
6/25/2025	55.19	55.60	54.94	55.55	455,177	54.53
6/24/2025	54.73	55.50	54.71	55.19	555,695	54.17
6/23/2025	53.78	54.31	52.83	54.03	691,022	53.04
6/20/2025	54.23	54.50	53.78	54.10	1,241,368	53.10
6/18/2025	52.56	54.17	52.41	53.68	902,452	52.69
6/17/2025	52.68	53.20	52.27	52.54	721,840	51.57
6/16/2025	52.56	53.35	52.31	52.88	752,651	51.91
6/13/2025	52.20	52.71	51.64	51.87	656,178	50.92
6/12/2025	52.80	53.18	52.21	53.16	704,231	52.18
6/11/2025	53.25	54.33	53.14	53.53	914,824	52.54
6/10/2025	52.95	53.31	52.53	52.86	861,080	51.89
6/09/2025	53.77	53.77	52.85	52.87	1,065,513	51.90
6/06/2025	52.73	53.40	52.30	53.35	686,607	52.37
6/05/2025	51.59	52.36	51.22	51.89	727,184	50.93
6/04/2025	52.53	52.67	51.69	51.71	527,059	50.76
6/03/2025	51.45	52.61	51.06	52.45	694,705	51.48