Onemain Holdings Inc (NY: OMF )

39.49 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 38.83 39.75 38.83 39.49 561,757 +0.05(+0.13%)
Dec 01, 2022 39.45 39.58 38.84 39.44 847,904 +0.08(+0.20%)
Nov 30, 2022 38.73 39.41 37.67 39.36 1,209,791 +0.61(+1.57%)
Nov 29, 2022 37.96 38.93 37.86 38.75 680,391 +0.96(+2.54%)
Nov 28, 2022 37.94 38.22 37.41 37.79 634,147 -0.78(-2.02%)
Nov 25, 2022 37.99 38.64 37.99 38.57 225,151 +0.31(+0.81%)
Nov 23, 2022 38.01 38.49 37.68 38.26 499,262 +0.22(+0.58%)
Nov 22, 2022 37.78 38.36 37.78 38.04 796,838 +0.57(+1.52%)
Nov 21, 2022 36.62 37.67 36.51 37.47 1,174,459 +0.68(+1.85%)
Nov 18, 2022 37.51 37.62 36.17 36.79 1,066,297 +0.09(+0.25%)
Nov 17, 2022 36.21 36.70 35.66 36.70 706,808 -0.43(-1.16%)
Nov 16, 2022 38.19 38.50 36.50 37.13 1,822,165 -1.06(-2.78%)
Nov 15, 2022 39.37 39.51 38.13 38.19 1,153,500 +0.02(+0.05%)
Nov 14, 2022 41.51 41.51 38.02 38.17 1,691,394 -3.87(-9.21%)
Nov 11, 2022 41.29 42.78 40.99 42.04 1,488,397 +1.04(+2.54%)
Nov 10, 2022 38.80 41.39 38.73 41.00 2,206,108 +4.04(+10.93%)
Nov 09, 2022 37.46 37.58 36.79 36.96 766,377 -1.18(-3.09%)
Nov 08, 2022 38.47 38.88 37.60 38.14 989,341 -0.29(-0.75%)
Nov 07, 2022 37.24 38.45 37.10 38.43 905,683 +1.47(+3.98%)
Nov 04, 2022 36.53 37.45 36.30 36.96 836,460 +0.86(+2.38%)
Nov 03, 2022 36.68 36.73 35.19 36.10 2,660,710 -1.34(-3.59%)
Nov 02, 2022 38.01 37.13 37.44 1,154,669 -0.85(-2.21%)
Nov 01, 2022 37.90 38.63 37.88 38.29 1,706,831 +0.72(+1.92%)
Oct 31, 2022 36.86 37.99 36.60 37.57 2,490,741 +0.33(+0.89%)
Oct 28, 2022 34.52 37.62 34.52 37.24 2,799,972 +2.37(+6.79%)
Oct 27, 2022 33.41 36.66 33.27 34.87 3,255,806 +3.15(+9.92%)
Oct 26, 2022 31.90 32.30 31.57 31.73 1,626,552 +0.06(+0.18%)
Oct 25, 2022 30.06 31.98 30.06 31.67 1,385,124 +1.58(+5.25%)
Oct 24, 2022 30.21 30.50 29.54 30.09 1,314,631 -0.04(-0.13%)
Oct 21, 2022 29.28 30.15 28.50 30.13 1,436,979 +0.71(+2.42%)
Oct 20, 2022 29.29 30.35 28.84 29.42 1,521,772 +0.17(+0.57%)
Oct 19, 2022 30.66 30.88 29.14 29.25 2,588,609 -2.01(-6.42%)
Oct 18, 2022 33.05 33.14 31.04 31.26 2,254,886 -1.13(-3.49%)
Oct 17, 2022 32.77 33.02 31.94 32.39 1,673,143 +0.47(+1.47%)
Oct 14, 2022 33.25 33.68 31.79 31.92 1,151,375 -0.73(-2.24%)
Oct 13, 2022 30.59 32.87 30.06 32.65 1,144,806 +1.30(+4.13%)
Oct 12, 2022 31.08 31.76 30.69 31.35 672,222 +0.33(+1.07%)
Oct 11, 2022 30.33 31.60 30.28 31.02 935,914 +0.50(+1.63%)
Oct 10, 2022 30.91 31.10 30.40 30.53 703,341 -0.08(-0.25%)
Oct 07, 2022 31.29 31.45 30.54 30.60 965,089 -1.24(-3.89%)
Oct 06, 2022 31.63 32.07 31.23 31.84 881,418 -0.15(-0.46%)
Oct 05, 2022 31.32 32.09 30.79 31.99 1,163,961 -0.14(-0.42%)
Oct 04, 2022 30.82 32.14 30.82 32.12 1,585,423 +1.84(+6.08%)
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.