OMF - OneMain Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201939.2739.9139.1639.4739.47543,887
Aug 20, 201938.5139.2437.7239.0239.021,017,200
Aug 19, 201938.3338.9236.7638.6238.62864,400
Aug 16, 201937.0938.1536.7637.8037.80607,400
Aug 15, 201937.6037.8636.7636.9436.94493,900
Aug 14, 201938.2138.2137.4837.5937.59583,300
Aug 13, 201938.6139.7238.6139.0639.06342,200
Aug 12, 201939.2239.2938.6838.6838.68389,500
Aug 09, 201940.3140.7539.6539.6839.68477,800
Aug 08, 201939.8640.4839.8640.4440.44581,300
Aug 07, 201938.8539.6638.5539.4939.49668,900
Aug 06, 201940.1440.3339.2139.6739.67664,800
Aug 05, 201940.6440.6439.2439.8139.81713,700
Aug 02, 201941.4241.5040.0041.0141.01648,200
Aug 01, 201941.6643.2841.3741.4341.431,204,800
Jul 31, 201942.2042.7341.3041.4541.451,071,900
Jul 30, 201939.1242.1638.9342.0742.072,777,000
Jul 29, 201936.0536.0935.6035.7735.77419,300
Jul 26, 201935.2436.0435.1335.9835.98377,600
Jul 25, 201936.6736.6735.1635.2635.26529,400
Jul 24, 201934.8536.6334.8536.6036.60436,400
Jul 23, 201934.5534.9934.4434.8734.87253,000
Jul 22, 201934.4434.6934.3334.3834.38209,700
Jul 19, 201934.6735.0434.4934.4934.49522,900
Jul 18, 201933.9334.7433.9334.5834.58265,500
Jul 17, 201934.6834.6833.8334.0134.01423,600
Jul 16, 201934.7935.1334.5634.8034.80595,400
Jul 15, 201934.6134.8533.8233.9233.92335,300
Jul 12, 201934.2234.7134.2234.5934.59275,000
Jul 11, 201934.5434.7434.1334.1434.14439,500
Jul 10, 201934.1834.4533.9634.0834.08430,500
Jul 09, 201933.8534.2633.8534.1834.18189,100
Jul 08, 201934.7335.0334.0534.1734.17262,600
Jul 05, 201934.6634.9734.4934.7034.70212,100
Jul 03, 201934.1034.7734.0334.7234.72281,200
Jul 02, 201934.1134.2433.8733.9233.92464,200
Jul 01, 201934.1934.6933.9234.1734.17662,800
Jun 28, 201933.5534.0533.5533.8133.811,388,400
Jun 27, 201932.5133.2532.3433.2033.20484,500
Jun 26, 201932.0433.0732.0432.5032.50455,600
Jun 25, 201932.0432.0431.4531.6331.63444,900
Jun 24, 201932.7832.9131.8832.0332.03676,400
Jun 21, 201932.3732.9732.2132.7732.77735,100
Jun 20, 201932.2732.5332.0332.4132.41555,200
Jun 19, 201932.0632.3631.8031.8631.86572,700
Jun 18, 201931.6232.2831.4232.0032.00456,900
Jun 17, 201931.7031.7031.2531.5231.52530,500
Jun 14, 201931.5631.6731.1431.6031.60330,800
Jun 13, 201931.7031.8931.5131.5731.57501,800
Jun 12, 201931.9831.9831.3831.5031.50467,000
Jun 11, 201931.7432.1831.6032.0432.04351,500
Jun 10, 201931.2731.7531.2431.4631.46296,300
Jun 07, 201931.5131.7031.1631.1731.17228,400
Jun 06, 201931.2531.6431.0531.4631.46276,300
Jun 05, 201931.5031.6830.7631.1431.14187,700
Jun 04, 201930.7731.4430.7731.3631.36427,400
Jun 03, 201929.9230.7629.9230.3430.34618,000
May 31, 201930.3730.3729.8529.8729.87412,800
May 30, 201931.2931.6830.6130.8930.89218,000
May 29, 201930.9731.3230.7031.2631.26422,500
May 28, 201931.1631.8531.1231.1231.12328,800
May 28, 20190.25 Dividend
May 24, 201931.3131.7031.1931.5031.25531,300
May 23, 201931.5631.5630.6231.0130.76285,400
May 22, 201932.0032.1331.8331.8831.63230,900
May 21, 201932.1232.2431.9632.1331.88350,300
May 20, 201931.7532.2231.6631.8031.55262,500
May 17, 201932.0732.3931.9231.9831.73295,900
May 16, 201932.5132.8332.3132.4132.15478,900
May 15, 201932.5132.6632.0732.3132.05544,200
May 14, 201932.7533.4732.6533.1732.91368,700
May 13, 201933.2033.3132.5032.5932.33299,200
May 10, 201933.6034.1033.4433.9333.66386,600
May 09, 201933.5433.6632.9833.6633.39614,800
May 08, 201934.1134.4033.7633.8933.62482,500
May 07, 201934.1434.7333.9734.3434.07383,500
May 06, 201933.3834.7433.3834.6334.36480,100
May 03, 201934.0634.5334.0634.3734.10326,200
May 02, 201933.7134.3333.6333.9833.71449,000
May 01, 201934.3034.7533.8133.8133.54725,700
Apr 30, 201934.7835.3433.7733.9733.70882,700
Apr 29, 201935.0035.9034.9635.3435.06901,100
Apr 26, 201933.6334.9833.6334.9234.64487,300
Apr 25, 201933.7134.3533.4833.7833.51455,600
Apr 24, 201933.7434.1733.4733.8333.56713,700
Apr 23, 201933.0633.9233.0033.8833.61505,600
Apr 22, 201933.2433.3432.7532.9732.71236,400
Apr 18, 201933.8033.8633.1433.4233.15341,700
Apr 17, 201933.8934.0133.6633.8133.54409,100
Apr 16, 201933.3133.8133.1333.6933.42389,800
Apr 15, 201933.4133.5132.7733.0032.74249,400
Apr 12, 201933.3633.7033.2233.4233.15269,100
Apr 11, 201933.0833.3332.8032.9432.68611,400
Apr 10, 201932.7233.1832.6232.9632.70396,600
Apr 09, 201933.2233.2232.6932.7532.49296,000
Apr 08, 201933.0533.3032.8733.3033.04296,900
Apr 05, 201933.2833.4933.0533.1332.87414,100
Apr 04, 201932.9333.3832.9133.1232.86366,400
Apr 03, 201933.0833.2732.7932.9332.67233,000
Apr 02, 201932.9933.2532.6832.7832.52479,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...