OMF - OneMain Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201943.1443.8043.1143.1143.11488,835
Dec 05, 201943.0043.1742.7542.9142.91436,700
Dec 04, 201942.6243.0342.6242.9742.97402,900
Dec 03, 201942.0142.5641.2642.3642.36542,500
Dec 02, 201943.2843.4742.4642.5442.54362,000
Nov 29, 201943.0043.3342.8143.0943.09194,300
Nov 27, 201943.3443.6142.8943.2543.25417,300
Nov 26, 201943.3343.6642.9843.3143.31469,100
Nov 25, 201942.8243.3842.5643.2743.27692,300
Nov 25, 20190.25 Dividend
Nov 22, 201943.8944.2042.7742.9842.73466,200
Nov 21, 201943.4644.3843.3243.4843.23999,000
Nov 20, 201941.4843.3641.4843.1142.861,216,400
Nov 19, 201940.7641.1440.6840.7540.51535,300
Nov 18, 201941.2641.3340.4940.7440.50468,800
Nov 15, 201941.6741.7541.1041.2841.04215,300
Nov 14, 201940.8541.4440.7241.3641.12353,800
Nov 13, 201941.1541.3040.7641.0640.82319,700
Nov 12, 201941.6541.8641.3641.5041.26371,000
Nov 11, 201941.3041.9841.1241.6541.41316,300
Nov 08, 201941.7541.8441.4441.6641.42335,900
Nov 07, 201942.0142.6241.5041.8141.57439,700
Nov 06, 201941.7342.1841.5741.6341.39616,700
Nov 05, 201941.9742.4441.3041.7741.53521,900
Nov 04, 201941.5742.0241.4741.9641.72677,000
Nov 01, 201940.4041.3240.3841.2941.05540,900
Oct 31, 201940.3540.3739.0040.0039.77524,800
Oct 30, 201939.7440.6839.6040.4940.25859,100
Oct 29, 201939.2339.7538.0139.3339.101,244,200
Oct 28, 201937.4138.5837.3638.5038.28828,900
Oct 25, 201936.5037.3636.4937.0336.81370,900
Oct 24, 201936.7736.9736.1136.6536.44433,400
Oct 23, 201936.9637.3036.6536.7736.56560,400
Oct 22, 201936.9037.6436.8537.1836.96521,500
Oct 21, 201936.8537.2936.5937.0036.78559,000
Oct 18, 201936.3637.1936.2836.5536.34543,600
Oct 17, 201936.4636.6536.0936.4136.20439,000
Oct 16, 201936.3236.6235.9936.2336.02534,800
Oct 15, 201935.5836.6235.3936.4236.21488,200
Oct 14, 201935.5035.8135.2235.3735.16243,500
Oct 11, 201935.7236.3035.6035.7835.57445,600
Oct 10, 201934.8535.3434.6035.0034.80298,500
Oct 09, 201934.2034.8234.0234.5534.35477,400
Oct 08, 201934.6234.6233.9434.0133.81320,000
Oct 07, 201935.2835.6934.9234.9734.77476,500
Oct 04, 201934.7135.4534.4935.4135.20401,300
Oct 03, 201935.0635.2234.1934.7134.51723,700
Oct 02, 201935.1235.2634.5135.2335.03608,300
Oct 01, 201936.9937.1135.1435.4035.19451,400
Sep 30, 201936.7237.0636.2836.6836.47545,000
Sep 27, 201937.2837.4936.4036.5236.31519,700
Sep 26, 201938.0338.3037.1537.1536.93421,500
Sep 25, 201937.3438.2137.3438.1537.93481,900
Sep 24, 201938.2338.4537.3537.5037.28586,100
Sep 23, 201937.1338.4537.0038.2338.01525,200
Sep 20, 201937.8038.2737.4337.5237.30612,000
Sep 19, 201937.3738.3937.3737.9037.68572,800
Sep 18, 201937.6537.7037.2637.4937.27555,600
Sep 17, 201937.8437.9837.3737.8837.66333,700
Sep 16, 201938.4738.8737.9738.0437.82626,900
Sep 13, 201938.7139.1338.4338.8138.58695,800
Sep 12, 201938.2138.6537.8238.3938.17400,400
Sep 11, 201938.4138.5637.5738.4638.24550,800
Sep 10, 201938.2538.8038.0238.4138.19655,700
Sep 09, 201937.3638.3637.3138.3138.09657,400
Sep 06, 201937.4237.7237.1037.2737.05498,900
Sep 05, 201936.5937.6836.5937.4937.27724,400
Sep 04, 201935.6836.1135.4536.0735.86778,400
Sep 03, 201935.5135.5434.8035.3135.10893,900
Aug 30, 201936.3936.5735.7435.8535.64497,500
Aug 29, 201935.8336.1635.5636.0635.85649,900
Aug 28, 201935.1735.8535.0635.4135.20696,300
Aug 27, 201936.5236.5235.0035.3635.15871,900
Aug 26, 201936.4136.7035.8036.4336.22618,900
Aug 26, 20190.25 Dividend
Aug 23, 201939.3339.8337.8438.1337.66828,700
Aug 22, 201939.4039.8238.9339.7439.25388,900
Aug 21, 201939.2739.9139.1639.4138.92725,900
Aug 20, 201938.5139.2437.7239.0238.541,017,200
Aug 19, 201938.3338.9237.8938.6238.14868,000
Aug 16, 201937.0938.1537.0937.8037.33620,700
Aug 15, 201937.6037.8636.7636.9436.48497,500
Aug 14, 201938.2138.2137.4837.5937.13583,300
Aug 13, 201938.6139.7238.6139.0638.58342,200
Aug 12, 201939.2239.2938.6838.6838.20389,500
Aug 09, 201940.3140.7539.6539.6839.19477,800
Aug 08, 201939.8640.4839.8640.4439.94581,300
Aug 07, 201938.8539.6638.5539.4939.00668,900
Aug 06, 201940.1440.3339.2139.6739.18664,800
Aug 05, 201940.6440.6439.2439.8139.32713,700
Aug 02, 201941.4241.5040.0041.0140.50648,200
Aug 01, 201941.6643.2841.3741.4340.921,204,800
Jul 31, 201942.2042.7341.3041.4540.941,071,900
Jul 30, 201939.1242.1638.9342.0741.552,777,000
Jul 29, 201936.0536.0935.6035.7735.33419,300
Jul 26, 201935.2436.0435.1335.9835.54377,600
Jul 25, 201936.6736.6735.1635.2634.83529,400
Jul 24, 201934.8536.6334.8536.6036.15436,400
Jul 23, 201934.5534.9934.4434.8734.44253,000
Jul 22, 201934.4434.6934.3334.3833.96209,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...