Onemain Holdings Inc (NY: OMF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	45.95	47.28	45.91	46.58	813,058	+0.44(+0.95%)
Aug 15, 2024	46.09	46.54	45.75	46.14	1,054,550	+0.68(+1.50%)
Aug 14, 2024	45.75	45.81	44.66	45.46	910,181	-0.12(-0.26%)
Aug 13, 2024	44.80	45.65	44.55	45.58	696,896	+1.18(+2.66%)
Aug 12, 2024	45.44	45.52	44.29	44.40	696,619	-1.88(-4.06%)
Aug 09, 2024	45.99	46.52	45.76	46.28	935,463	+0.47(+1.03%)
Aug 08, 2024	45.55	46.03	45.26	45.81	807,801	+0.90(+2.00%)
Aug 07, 2024	46.39	46.68	44.72	44.91	1,270,634	-0.51(-1.12%)
Aug 06, 2024	44.56	45.89	44.56	45.42	1,097,721	+1.05(+2.37%)
Aug 05, 2024	42.85	44.89	42.29	44.37	1,495,990	-0.51(-1.14%)
Aug 02, 2024	47.55	47.55	44.77	44.88	2,000,434	-3.68(-7.58%)
Aug 01, 2024	51.79	52.67	48.41	48.56	1,541,050	-3.70(-7.08%)
Jul 31, 2024	53.01	54.94	51.61	52.26	2,562,262	-0.88(-1.66%)
Jul 30, 2024	52.53	53.39	52.38	53.14	1,382,449	+0.86(+1.64%)
Jul 29, 2024	53.24	53.30	51.99	52.28	672,929	-0.81(-1.53%)
Jul 26, 2024	53.05	53.50	52.75	53.09	513,561	+0.64(+1.22%)
Jul 25, 2024	51.57	53.21	51.36	52.45	728,093	+0.97(+1.88%)
Jul 24, 2024	51.96	52.44	51.43	51.48	737,579	-0.57(-1.10%)
Jul 23, 2024	51.24	52.18	50.85	52.05	789,202	+0.61(+1.19%)
Jul 22, 2024	51.24	51.48	50.50	51.44	502,014	+0.29(+0.57%)
Jul 19, 2024	51.51	51.59	51.01	51.15	476,387	-0.34(-0.66%)
Jul 18, 2024	52.43	53.24	51.32	51.49	826,730	-1.06(-2.02%)
Jul 17, 2024	52.10	53.05	51.73	52.55	731,541	-0.21(-0.40%)
Jul 16, 2024	51.91	52.82	51.50	52.76	818,440	+1.41(+2.75%)
Jul 15, 2024	50.00	51.73	49.88	51.35	993,956	+1.86(+3.76%)
Jul 12, 2024	49.34	49.72	49.04	49.49	583,521	+0.29(+0.59%)
Jul 11, 2024	48.01	49.23	47.95	49.20	838,400	+1.72(+3.62%)
Jul 10, 2024	46.88	47.54	46.66	47.48	933,977	+0.48(+1.02%)
Jul 09, 2024	47.33	47.84	46.73	47.00	973,148	-0.73(-1.53%)
Jul 08, 2024	47.65	47.88	47.24	47.73	840,485	+0.42(+0.89%)
Jul 05, 2024	48.53	48.53	46.94	47.31	1,591,649	-1.43(-2.93%)
Jul 03, 2024	48.98	49.79	48.73	48.74	302,657	-0.17(-0.35%)
Jul 02, 2024	48.28	48.96	48.08	48.91	560,424	+0.64(+1.33%)
Jul 01, 2024	48.73	49.55	48.22	48.27	820,283	-0.22(-0.45%)
Jun 28, 2024	48.45	48.86	48.01	48.49	1,276,772	+0.47(+0.98%)
Jun 27, 2024	48.11	48.24	47.54	48.02	596,643	-0.20(-0.41%)
Jun 26, 2024	48.00	48.32	47.84	48.22	572,403	+0.00(+0.00%)
Jun 25, 2024	49.59	49.75	48.20	48.22	645,847	-1.37(-2.76%)
Jun 24, 2024	49.20	50.12	49.12	49.59	909,865	+0.56(+1.14%)
Jun 21, 2024	49.14	49.25	48.77	49.03	1,606,314	+0.08(+0.16%)
Jun 20, 2024	48.31	49.14	48.20	48.95	446,733	+0.65(+1.35%)
Jun 18, 2024	48.04	48.56	47.98	48.30	412,613	+0.30(+0.62%)
Jun 17, 2024	46.91	48.09	46.90	48.00	716,424	+0.87(+1.85%)
Jun 14, 2024	47.39	47.63	46.84	47.13	494,083	-0.93(-1.94%)
Jun 13, 2024	48.15	48.21	47.45	48.06	448,083	-0.12(-0.25%)
Jun 12, 2024	47.89	48.65	47.76	48.18	530,770	+1.25(+2.66%)
Jun 11, 2024	48.65	48.70	46.88	46.93	852,936	-2.12(-4.32%)
Jun 10, 2024	48.59	49.43	48.59	49.05	893,953	-0.02(-0.04%)
Jun 07, 2024	48.04	49.23	47.72	49.07	1,253,055	+0.76(+1.57%)
Jun 06, 2024	48.07	48.58	47.88	48.31	861,519	+0.32(+0.67%)
Jun 05, 2024	47.73	48.14	47.24	47.99	650,081	+0.40(+0.84%)
Jun 04, 2024	47.82	48.46	47.39	47.59	868,118	-0.81(-1.67%)

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.