MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMF — OneMain Holdings, Inc.
NYSEOneMain Holdings, Inc.
$56.07
-0.11(-0.20%)
- O
- 55.58
- H
- 56.10
- L
- 55.30
- V
- 723.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$56.07
Period Return+14.92%
Period High$71.93
Period Low$45.02
Avg Daily Volume1.15M
Total Trading Days365
OMF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $55.58 | $56.10 | $55.30 | $56.07 | $-0.11 | -0.20% | 723,402 | $55.91 | $55.30 $56.10 |
| Oct 6, 2026 | $56.52 | $56.52 | $55.95 | $56.18 | $-0.06 | -0.11% | 703,823 | $56.19 | $55.95 $56.52 |
| Oct 5, 2026 | $56.00 | $56.59 | $55.35 | $56.24 | +$0.22 | +0.39% | 929,759 | $56.22 | $55.35 $56.59 |
| Oct 2, 2026 | $56.34 | $56.92 | $55.91 | $56.02 | +$0.15 | +0.27% | 850,245 | $56.24 | $55.91 $56.92 |
| Oct 1, 2026 | $55.00 | $55.90 | $54.15 | $55.87 | +$0.48 | +0.87% | 1,002,541 | $55.29 | $54.15 $55.90 |
| Sep 30, 2026 | $56.35 | $56.40 | $55.23 | $55.39 | $-0.96 | -1.70% | 1,082,492 | $55.57 | $55.23 $56.40 |
| Sep 29, 2026 | $56.38 | $56.81 | $55.79 | $56.35 | +$0.12 | +0.21% | 847,316 | $56.24 | $55.79 $56.81 |
| Sep 28, 2026 | $56.81 | $56.91 | $55.98 | $56.23 | $-1.13 | -1.97% | 765,388 | $56.27 | $55.98 $56.91 |
| Sep 25, 2026 | $56.83 | $57.58 | $56.06 | $57.36 | +$0.69 | +1.22% | 732,705 | $57.15 | $56.06 $57.58 |
| Sep 24, 2026 | $57.41 | $57.76 | $56.34 | $56.67 | $-0.58 | -1.01% | 1,231,689 | $56.70 | $56.34 $57.76 |
| Sep 23, 2026 | $58.20 | $58.57 | $57.05 | $57.25 | $-1.83 | -3.10% | 1,675,369 | $57.52 | $57.05 $58.57 |
| Sep 22, 2026 | $61.19 | $61.69 | $58.90 | $59.08 | $-1.36 | -2.25% | 1,226,376 | $59.39 | $58.90 $61.69 |
| Sep 21, 2026 | $61.42 | $61.47 | $60.31 | $60.44 | $-0.37 | -0.61% | 835,387 | $60.49 | $60.31 $61.47 |
| Sep 18, 2026 | $60.84 | $60.84 | $60.10 | $60.81 | $-0.13 | -0.21% | 1,263,076 | $60.70 | $60.10 $60.84 |
| Sep 17, 2026 | $61.53 | $61.63 | $60.75 | $60.94 | +$0.37 | +0.61% | 705,670 | $61.02 | $60.75 $61.63 |
| Sep 16, 2026 | $61.43 | $62.00 | $59.97 | $60.57 | $-0.96 | -1.56% | 814,922 | $60.81 | $59.97 $62.00 |
| Sep 15, 2026 | $62.66 | $62.82 | $60.88 | $61.53 | $-1.67 | -2.64% | 700,745 | $61.52 | $60.88 $62.82 |
| Sep 14, 2026 | $62.31 | $63.23 | $62.31 | $63.20 | +$0.45 | +0.72% | 700,758 | $62.99 | $62.31 $63.23 |
| Sep 11, 2026 | $62.99 | $63.29 | $62.07 | $62.75 | +$0.69 | +1.11% | 716,902 | $62.73 | $62.07 $63.29 |
| Sep 10, 2026 | $62.66 | $62.96 | $61.64 | $62.06 | $-0.53 | -0.85% | 1,164,644 | $62.06 | $61.64 $62.96 |
| Sep 9, 2026 | $63.20 | $63.27 | $62.45 | $62.59 | $-0.72 | -1.14% | 825,991 | $62.72 | $62.45 $63.27 |
| Sep 8, 2026 | $64.21 | $64.42 | $63.21 | $63.31 | $-1.32 | -2.04% | 1,374,400 | $63.52 | $63.21 $64.42 |
| Sep 4, 2026 | $64.10 | $65.35 | $64.07 | $64.63 | +$0.05 | +0.08% | 580,688 | $64.65 | $64.07 $65.35 |
| Sep 3, 2026 | $63.84 | $64.69 | $63.61 | $64.58 | +$1.44 | +2.28% | 878,160 | $64.35 | $63.61 $64.69 |
| Sep 2, 2026 | $61.74 | $63.58 | $61.74 | $63.14 | +$2.03 | +3.32% | 839,356 | $63.07 | $61.74 $63.58 |
| Sep 1, 2026 | $61.99 | $62.72 | $61.00 | $61.11 | $-1.35 | -2.16% | 946,041 | $61.46 | $61.00 $62.72 |
| Aug 31, 2026 | $62.57 | $62.85 | $62.18 | $62.46 | $-0.38 | -0.60% | 1,577,860 | $62.48 | $62.18 $62.85 |
| Aug 28, 2026 | $63.92 | $64.60 | $62.83 | $62.84 | $-1.05 | -1.64% | 800,128 | $63.33 | $62.83 $64.60 |
| Aug 27, 2026 | $63.07 | $64.24 | $62.84 | $63.89 | +$0.76 | +1.20% | 815,105 | $63.84 | $62.84 $64.24 |
| Aug 26, 2026 | $63.10 | $63.77 | $62.82 | $63.13 | $-0.10 | -0.16% | 748,519 | $63.35 | $62.82 $63.77 |