Onemain Holdings Inc (NY: OMF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	54.90	54.90	52.96	54.47	2,225,796	+3.29(+6.43%)
Nov 05, 2024	50.13	51.27	50.13	51.18	879,590	+1.05(+2.09%)
Nov 04, 2024	49.79	50.98	49.79	50.13	889,980	+0.35(+0.70%)
Nov 01, 2024	50.08	50.55	49.53	49.78	1,037,100	+0.11(+0.22%)
Oct 31, 2024	52.76	52.76	49.62	49.67	1,715,566	-2.25(-4.33%)
Oct 30, 2024	49.00	53.13	48.94	51.92	3,688,554	+4.44(+9.35%)
Oct 29, 2024	47.75	48.19	47.39	47.48	1,571,882	-0.62(-1.29%)
Oct 28, 2024	46.60	48.11	46.47	48.10	1,201,067	+1.63(+3.51%)
Oct 25, 2024	47.06	47.34	46.18	46.47	742,628	-0.03(-0.06%)
Oct 24, 2024	46.23	46.95	45.95	46.50	759,140	+0.43(+0.93%)
Oct 23, 2024	47.12	47.12	45.66	46.07	780,281	-0.98(-2.08%)
Oct 22, 2024	46.52	47.08	46.26	47.05	622,141	+0.44(+0.94%)
Oct 21, 2024	47.53	48.00	46.57	46.61	827,390	-1.02(-2.14%)
Oct 18, 2024	47.65	47.70	46.86	47.63	986,420	-0.12(-0.25%)
Oct 17, 2024	48.15	48.30	47.52	47.75	513,116	-0.28(-0.58%)
Oct 16, 2024	47.45	48.18	47.17	48.03	1,028,070	+1.35(+2.89%)
Oct 15, 2024	46.50	47.77	46.23	46.68	1,001,129	+0.33(+0.71%)
Oct 14, 2024	46.13	46.55	45.81	46.35	859,923	+0.17(+0.37%)
Oct 11, 2024	45.75	46.75	45.75	46.18	868,026	+0.55(+1.21%)
Oct 10, 2024	45.52	46.18	45.35	45.63	711,902	-0.32(-0.70%)
Oct 09, 2024	45.82	46.31	45.77	45.95	772,839	+0.18(+0.39%)
Oct 08, 2024	46.29	46.42	45.64	45.77	1,064,074	-1.22(-2.60%)
Oct 07, 2024	46.50	47.08	46.32	46.99	675,633	-0.06(-0.13%)
Oct 04, 2024	46.59	47.10	46.34	47.05	1,222,478	+1.72(+3.79%)
Oct 03, 2024	44.81	45.47	44.50	45.33	825,748	+0.06(+0.13%)
Oct 02, 2024	45.76	46.61	44.78	45.27	1,037,583	-0.44(-0.96%)
Oct 01, 2024	46.35	46.60	45.62	45.71	1,687,854	-1.36(-2.89%)
Sep 30, 2024	46.71	47.17	46.19	47.07	1,238,378	+0.22(+0.47%)
Sep 27, 2024	46.91	47.20	46.41	46.85	673,209	+0.36(+0.77%)
Sep 26, 2024	45.37	46.67	45.00	46.49	1,279,842	+1.50(+3.33%)
Sep 25, 2024	45.82	45.84	44.77	44.99	1,339,697	-0.92(-2.00%)
Sep 24, 2024	48.55	48.66	45.73	45.91	1,816,019	-2.42(-5.01%)
Sep 23, 2024	49.29	49.85	48.30	48.33	703,751	-0.76(-1.55%)
Sep 20, 2024	49.87	49.95	48.65	49.09	1,362,058	-1.06(-2.11%)
Sep 19, 2024	49.36	50.26	48.67	50.15	1,356,585	+1.89(+3.92%)
Sep 18, 2024	48.56	49.06	47.83	48.26	1,450,741	-0.27(-0.56%)
Sep 17, 2024	47.25	48.56	47.25	48.53	1,182,799	+1.51(+3.21%)
Sep 16, 2024	46.00	47.21	45.79	47.02	1,383,458	+1.24(+2.71%)
Sep 13, 2024	45.00	45.80	44.85	45.78	1,135,591	+1.39(+3.13%)
Sep 12, 2024	44.14	45.04	44.11	44.39	1,217,157	+0.49(+1.12%)
Sep 11, 2024	42.87	44.35	41.94	43.90	1,922,536	+0.63(+1.46%)
Sep 10, 2024	43.54	44.09	41.70	43.27	2,970,453	-0.69(-1.57%)
Sep 09, 2024	44.73	44.86	43.43	43.96	1,792,007	-0.45(-1.01%)
Sep 06, 2024	47.54	48.16	44.28	44.41	1,699,703	-3.13(-6.58%)
Sep 05, 2024	48.38	48.45	47.33	47.54	537,235	-0.46(-0.96%)
Sep 04, 2024	48.59	48.96	47.83	48.00	551,333	-0.50(-1.03%)

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.