OneMain Holdings Inc (OMF) Historical Stock Data
51.91 ↑0.73 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMF is down -0.32% a day on average. There have been 14 days where OneMain Holdings Inc closed green and 16 days where OMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.84 | 51.91 | ↑$1.07 (2.10%) | 50.57 | 52.62 | 1.49M |
| 2024-12-19 | 52.44 | 51.18 | ↓$1.26 (-2.40%) | 51.18 | 52.53 | 821.33K |
| 2024-12-18 | 54.23 | 51.42 | ↓$2.81 (-5.18%) | 51.29 | 54.48 | 732.42K |
| 2024-12-17 | 55.29 | 53.78 | ↓$1.51 (-2.73%) | 53.70 | 55.73 | 818.05K |
| 2024-12-16 | 55.36 | 55.73 | ↑$0.37 (0.67%) | 55.10 | 55.91 | 768.03K |
| 2024-12-13 | 55.71 | 55.68 | ↓$0.03 (-0.05%) | 55.43 | 56.08 | 1.04M |
| 2024-12-12 | 55.60 | 55.62 | ↑$0.02 (0.04%) | 55.52 | 56.49 | 1M |
| 2024-12-11 | 55.42 | 55.59 | ↑$0.17 (0.31%) | 54.29 | 55.67 | 1.25M |
| 2024-12-10 | 55.38 | 54.83 | ↓$0.55 (-0.99%) | 54.70 | 55.91 | 883.35K |
| 2024-12-09 | 57.45 | 55.53 | ↓$1.92 (-3.34%) | 55.50 | 57.45 | 865.12K |
| 2024-12-06 | 57.72 | 57.43 | ↓$0.29 (-0.50%) | 56.94 | 57.95 | 657.96K |
| 2024-12-05 | 57.46 | 57.29 | ↓$0.17 (-0.30%) | 57.13 | 57.68 | 753.91K |
| 2024-12-04 | 57.47 | 57.25 | ↓$0.22 (-0.38%) | 57.00 | 57.47 | 559.65K |
| 2024-12-03 | 57.33 | 57.27 | ↓$0.06 (-0.10%) | 56.54 | 57.35 | 615.07K |
| 2024-12-02 | 57.49 | 57.10 | ↓$0.39 (-0.68%) | 56.68 | 57.49 | 0.98M |
| 2024-11-29 | 57.28 | 57.35 | ↑$0.07 (0.12%) | 56.98 | 57.65 | 300.21K |
| 2024-11-27 | 57.35 | 56.97 | ↓$0.38 (-0.66%) | 56.55 | 57.65 | 714.09K |
| 2024-11-26 | 56.87 | 57.13 | ↑$0.26 (0.46%) | 56.51 | 57.25 | 606.21K |
| 2024-11-25 | 57.00 | 57.40 | ↑$0.40 (0.70%) | 56.95 | 57.97 | 1.31M |
| 2024-11-22 | 55.82 | 56.60 | ↑$0.78 (1.40%) | 55.76 | 56.85 | 751.55K |
| 2024-11-21 | 55.18 | 55.57 | ↑$0.39 (0.71%) | 54.94 | 56.01 | 799.59K |
| 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 |
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