Get the Stockscreener App
50.81
0.10%
+0.05
After Hours:
50.81
OneMain Holdings Inc Stock (OMF) Price History
The historical daily chart and data for OneMain Holdings Inc stock (OMF), show that the latest closing stock price as of May 02, 2024, is $50.81.
- OneMain Holdings Inc all-time high stock price is $62.62, occurred on July 26, 2021.
- The lowest OneMain Holdings Inc stock price recorded was $12.21 on March 18, 2020. Since then, OneMain Holdings Inc's stock price has risen over 316.13% to $50.81 now.
- The 52-week high stock price for OMF is $53.65, representing a 5.59% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for OMF is $33.67, indicating a -33.73% decrease from the current share price, occurred on May 04, 2023.
- The closing price of OneMain Holdings Inc (OMF) stock in the beginning of 2023 was $50.50. The stock closed the year at $33.31, a loss of over -34.04% for the year.
The table below shows more information about OMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $51.90 | $50.31 | $1.59 | 1,467,334.0 | +0.10% |
| May 01, 2024 | $52.15 | $50.27 | $1.88 | 1,984,923.0 | -2.59% |
| Apr 30, 2024 | $53.65 | $51.23 | $2.42 | 2,380,038.0 | +2.48% |
| Apr 29, 2024 | $51.36 | $50.44 | $0.92 | 1,359,820.0 | -0.08% |
| Apr 26, 2024 | $51.34 | $50.35 | $0.99 | 609,088.0 | +0.73% |
| Apr 25, 2024 | $50.74 | $49.97 | $0.775 | 1,029,110.0 | -1.54% |
| Apr 24, 2024 | $51.48 | $50.11 | $1.37 | 837,759.0 | +1.77% |
| Apr 23, 2024 | $50.73 | $49.05 | $1.69 | 812,654.0 | +2.56% |
| Apr 22, 2024 | $49.38 | $48.51 | $0.87 | 740,124.0 | +0.94% |
| Apr 19, 2024 | $48.99 | $47.82 | $1.17 | 748,726.0 | +1.67% |
| Apr 18, 2024 | $48.37 | $47.49 | $0.88 | 748,696.0 | +1.40% |
| Apr 17, 2024 | $48.16 | $47.15 | $1.01 | 645,881.0 | -0.42% |
| Apr 16, 2024 | $47.65 | $46.24 | $1.40 | 1,197,139.0 | +1.30% |
| Apr 15, 2024 | $47.65 | $46.42 | $1.23 | 938,662.0 | +0.24% |
| Apr 12, 2024 | $47.52 | $46.23 | $1.29 | 1,157,342.0 | -1.79% |
| Apr 11, 2024 | $48.61 | $47.28 | $1.33 | 1,264,578.0 | -1.20% |
| Apr 10, 2024 | $48.99 | $47.95 | $1.04 | 800,730.0 | -2.83% |
| Apr 09, 2024 | $50.15 | $49.45 | $0.70 | 670,618.0 | -0.32% |
| Apr 08, 2024 | $50.26 | $49.46 | $0.80 | 738,405.0 | +1.24% |
| Apr 05, 2024 | $49.51 | $48.55 | $0.96 | 1,273,431.0 | +0.97% |
| Apr 04, 2024 | $50.70 | $48.63 | $2.07 | 929,615.0 | -1.58% |
| Apr 03, 2024 | $49.82 | $49.26 | $0.56 | 929,995.0 | -0.18% |
| Apr 02, 2024 | $50.12 | $49.23 | $0.8939 | 568,829.0 | -1.45% |
OneMain Holdings Inc Stock (OMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of OneMain Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of OneMain Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
OneMain Holdings Inc Stock (OMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $52.15 | $50.27 | $1.88 | 4,919,591.0 | -2.49% |
| Apr, 2024 | $53.65 | $46.23 | $7.42 | 20,815,700.0 | +2.00% |
| Mar, 2024 | $51.65 | $46.73 | $4.91 | 20,814,440.0 | +8.17% |
| Feb, 2024 | $48.23 | $43.02 | $5.21 | 23,710,407.0 | -0.78% |
| Jan, 2024 | $50.02 | $43.67 | $6.35 | 20,612,397.0 | -3.25% |
OneMain Holdings Inc Stock (OMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.89 | $42.12 | $7.77 | 20,793,497.0 | +16.31% |
| Nov, 2023 | $42.73 | $35.71 | $7.02 | 22,383,592.0 | +17.73% |
| Oct, 2023 | $40.06 | $35.00 | $5.06 | 23,697,753.0 | -10.38% |
| Sep, 2023 | $42.73 | $38.91 | $3.83 | 13,018,762.0 | -3.42% |
| Aug, 2023 | $45.76 | $38.39 | $7.37 | 15,800,809.0 | -8.73% |
| Jul, 2023 | $48.64 | $42.27 | $6.37 | 15,759,607.0 | +4.10% |
| Jun, 2023 | $44.35 | $37.70 | $6.65 | 15,222,842.0 | +15.40% |
| May, 2023 | $39.02 | $33.67 | $5.35 | 16,831,898.0 | -1.33% |
| Apr, 2023 | $39.28 | $35.50 | $3.78 | 16,300,224.0 | +3.48% |
| Mar, 2023 | $43.75 | $32.79 | $10.96 | 32,952,475.0 | -13.95% |
| Feb, 2023 | $46.99 | $41.63 | $5.36 | 29,153,865.0 | -0.12% |
| Jan, 2023 | $43.47 | $32.84 | $10.63 | 29,228,490.0 | +29.51% |
OneMain Holdings Inc Stock (OMF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.75 | $31.97 | $7.78 | 24,130,865.0 | -15.37% |
| Nov, 2022 | $42.78 | $35.66 | $7.12 | 24,237,805.0 | +2.07% |
| Oct, 2022 | $38.99 | $29.25 | $9.74 | 32,550,036.0 | +30.62% |
| Sep, 2022 | $38.72 | $28.77 | $9.95 | 33,284,585.0 | -15.49% |
| Aug, 2022 | $40.38 | $34.89 | $5.49 | 24,720,064.0 | -6.10% |
| Jul, 2022 | $42.49 | $35.83 | $6.66 | 24,537,671.0 | -0.48% |
| Jun, 2022 | $44.39 | $34.22 | $10.17 | 27,577,637.0 | -15.16% |
| May, 2022 | $49.67 | $38.96 | $10.71 | 31,056,976.0 | -4.07% |
| Apr, 2022 | $50.80 | $44.69 | $6.11 | 23,744,630.0 | -3.12% |
| Mar, 2022 | $50.70 | $42.13 | $8.57 | 33,507,689.0 | -7.00% |
| Feb, 2022 | $55.22 | $47.74 | $7.48 | 24,324,465.0 | -1.32% |
| Jan, 2022 | $55.50 | $48.93 | $6.57 | 25,308,556.0 | +3.24% |
1.01%
Cap:
|
Volume (24h):