Onemain Holdings Inc (NY: OMF )

56.97 USD +0.97 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 55.35 57.03 55.33 56.97 732,352 +0.97(+1.73%)
May 06, 2021 56.09 56.25 54.38 56.00 1,239,855 +0.47(+0.85%)
May 05, 2021 55.86 56.44 54.86 55.53 1,194,577 -0.76(-1.35%)
May 04, 2021 55.81 56.66 55.20 56.29 1,817,189 +0.12(+0.21%)
May 03, 2021 57.63 58.12 56.10 56.17 2,796,356 -0.70(-1.23%)
Apr 30, 2021 54.85 57.66 54.70 56.87 6,455,800 +2.77(+5.12%)
Apr 29, 2021 55.08 55.92 52.65 54.10 3,979,007 -2.98(-5.22%)
Apr 28, 2021 56.09 57.59 55.82 57.08 1,407,158 +1.13(+2.02%)
Apr 27, 2021 56.51 56.98 54.00 55.95 1,650,634 +0.65(+1.18%)
Apr 26, 2021 55.21 56.21 55.00 55.30 991,486 +0.72(+1.32%)
Apr 23, 2021 52.86 54.95 52.51 54.58 754,400 +1.66(+3.14%)
Apr 22, 2021 53.88 54.23 52.60 52.92 761,368 -0.87(-1.62%)
Apr 21, 2021 52.70 54.04 52.31 53.79 623,733 +0.54(+1.01%)
Apr 20, 2021 53.01 53.41 51.66 53.25 828,943 -0.23(-0.43%)
Apr 19, 2021 55.20 55.61 53.36 53.48 774,041 -2.49(-4.45%)
Apr 16, 2021 56.06 56.50 55.52 55.97 412,600 +0.76(+1.38%)
Apr 15, 2021 56.00 56.00 54.91 55.21 507,958 -0.34(-0.61%)
Apr 14, 2021 55.01 56.37 54.89 55.55 466,408 +0.46(+0.83%)
Apr 13, 2021 55.52 55.89 53.80 55.09 773,979 -0.89(-1.59%)
Apr 12, 2021 54.88 55.99 54.88 55.98 862,615 +1.14(+2.08%)
Apr 09, 2021 54.99 55.30 54.14 54.84 670,500 +0.53(+0.98%)
Apr 08, 2021 54.49 54.53 53.51 54.31 647,781 -0.18(-0.33%)
Apr 07, 2021 54.79 55.13 54.36 54.49 581,603 -0.04(-0.07%)
Apr 06, 2021 55.08 55.45 53.75 54.53 646,443 -0.61(-1.11%)
Apr 05, 2021 55.62 56.01 54.81 55.14 748,422 +0.15(+0.27%)
Apr 01, 2021 53.76 54.99 53.76 54.99 971,000 +1.27(+2.36%)
Mar 31, 2021 54.28 54.78 53.70 53.72 486,778 -0.42(-0.78%)
Mar 30, 2021 54.05 54.63 53.22 54.14 949,714 +0.40(+0.74%)
Mar 29, 2021 53.97 54.48 52.84 53.74 1,316,814 -1.12(-2.04%)
Mar 26, 2021 54.24 55.12 53.68 54.86 893,400 +1.48(+2.77%)
Mar 25, 2021 50.76 53.41 50.10 53.38 1,059,262 +2.19(+4.28%)
Mar 24, 2021 52.19 52.89 51.02 51.19 776,832 -0.07(-0.14%)
Mar 23, 2021 52.48 52.95 50.87 51.26 1,002,078 -1.91(-3.59%)
Mar 22, 2021 53.43 53.50 52.30 53.17 791,503 -0.17(-0.32%)
Mar 19, 2021 53.63 54.44 53.13 53.34 1,353,900 -1.00(-1.84%)
Mar 18, 2021 55.77 56.19 54.05 54.34 1,442,216 -1.10(-1.98%)
Mar 17, 2021 55.01 55.85 54.55 55.44 754,199 +0.56(+1.02%)
Mar 16, 2021 56.70 56.79 54.50 54.88 794,512 -2.10(-3.69%)
Mar 15, 2021 56.74 57.15 55.40 56.98 647,078 +0.27(+0.48%)
Mar 12, 2021 56.58 57.50 55.92 56.71 626,200 +0.57(+1.02%)
Mar 11, 2021 54.37 56.57 54.03 56.14 1,190,118 +2.07(+3.83%)
Mar 10, 2021 53.52 54.42 53.27 54.07 865,670 +1.04(+1.96%)
Mar 09, 2021 53.52 54.54 52.50 53.03 1,045,478 -0.31(-0.58%)
Mar 08, 2021 52.69 53.87 52.15 53.34 1,417,220 +0.64(+1.21%)
Mar 05, 2021 52.31 53.24 51.23 52.70 1,879,500 +1.11(+2.15%)
Mar 04, 2021 50.41 51.87 50.31 51.59 2,465,369 +0.70(+1.38%)
Mar 03, 2021 49.39 51.30 49.36 50.89 1,671,076 +1.69(+3.43%)
Mar 02, 2021 48.50 49.45 47.81 49.20 1,260,020 +0.98(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.