OneMain Holdings Inc (OMF) Historical Stock Data
54.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMF is up 0.17% a day on average. There have been 17 days where OneMain Holdings Inc closed green and 13 days where OMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.72 | 54.96 | ↑$0.24 (0.44%) | 54.25 | 55.09 | 589.30K |
| 2024-11-19 | 54.29 | 54.52 | ↑$0.23 (0.42%) | 54.13 | 55.05 | 749.79K |
| 2024-11-18 | 55.44 | 55.05 | ↓$0.39 (-0.70%) | 54.84 | 55.51 | 0.99M |
| 2024-11-15 | 55.18 | 55.49 | ↑$0.31 (0.56%) | 54.67 | 55.66 | 0.99M |
| 2024-11-14 | 54.89 | 54.77 | ↓$0.12 (-0.22%) | 54.35 | 55.44 | 1.08M |
| 2024-11-13 | 54.57 | 54.64 | ↑$0.07 (0.13%) | 53.95 | 54.90 | 1.23M |
| 2024-11-12 | 54.17 | 54.12 | ↓$0.05 (-0.09%) | 53.66 | 54.59 | 1.54M |
| 2024-11-11 | 55.98 | 55.81 | ↓$0.17 (-0.30%) | 55.26 | 56.28 | 1.40M |
| 2024-11-08 | 54.42 | 55.01 | ↑$0.59 (1.08%) | 54.30 | 55.40 | 2.01M |
| 2024-11-07 | 53.77 | 54.23 | ↑$0.46 (0.86%) | 53.50 | 55.23 | 1.40M |
| 2024-11-06 | 54.90 | 54.47 | ↓$0.43 (-0.78%) | 52.96 | 54.90 | 2.23M |
| 2024-11-05 | 50.13 | 51.18 | ↑$1.05 (2.09%) | 50.13 | 51.27 | 879.59K |
| 2024-11-04 | 49.79 | 50.13 | ↑$0.34 (0.68%) | 49.79 | 50.98 | 890.18K |
| 2024-11-01 | 50.08 | 49.78 | ↓$0.30 (-0.60%) | 49.53 | 50.55 | 1.04M |
| 2024-10-31 | 52.76 | 49.67 | ↓$3.09 (-5.86%) | 49.62 | 52.76 | 1.72M |
| 2024-10-30 | 49.00 | 51.92 | ↑$2.92 (5.96%) | 48.94 | 53.13 | 3.69M |
| 2024-10-29 | 47.75 | 47.48 | ↓$0.27 (-0.57%) | 47.39 | 48.19 | 1.57M |
| 2024-10-28 | 46.60 | 48.10 | ↑$1.50 (3.22%) | 46.47 | 48.11 | 1.20M |
| 2024-10-25 | 47.06 | 46.47 | ↓$0.59 (-1.25%) | 46.18 | 47.34 | 742.63K |
| 2024-10-24 | 46.23 | 46.50 | ↑$0.27 (0.58%) | 45.95 | 46.95 | 759.14K |
| 2024-10-23 | 47.12 | 46.07 | ↓$1.05 (-2.23%) | 45.66 | 47.12 | 780.28K |
| 2024-10-22 | 46.52 | 47.05 | ↑$0.53 (1.14%) | 46.26 | 47.08 | 622.14K |
| 2024-10-21 | 47.53 | 46.61 | ↓$0.92 (-1.94%) | 46.57 | 48.00 | 827.40K |
| 2024-10-18 | 47.65 | 47.63 | ↓$0.02 (-0.04%) | 46.86 | 47.71 | 0.99M |
| 2024-10-17 | 48.15 | 47.75 | ↓$0.40 (-0.83%) | 47.52 | 48.30 | 513.12K |
| 2024-10-16 | 47.45 | 48.03 | ↑$0.58 (1.22%) | 47.18 | 48.18 | 1.03M |
| 2024-10-15 | 46.50 | 46.68 | ↑$0.18 (0.39%) | 46.23 | 47.77 | 1M |
| 2024-10-14 | 46.13 | 46.35 | ↑$0.22 (0.48%) | 45.81 | 46.56 | 859.92K |
| 2024-10-11 | 45.75 | 46.18 | ↑$0.43 (0.94%) | 45.75 | 46.75 | 868.03K |
| 2024-10-10 | 45.52 | 45.63 | ↑$0.11 (0.24%) | 45.35 | 46.18 | 711.90K |
Create an account or log in to view more rows.
$OMF Chill out and chill some more. It's all temporary.
$OMF whats the target for Friday close?
$OMF Like if the Hedgies are fucked
$OMF overvalued
$OMF Buy it up so it crashes harder in the next two trading days
$OMF wow! I sold too early
$OMF we going up from here
$OMF how long until we take off?
$OMF It's coming
load 'em up.
$OMF Slapping that ask today