51.89
price up icon0.35%   0.18
pre-market  Pre-market:  51.96   0.07   +0.13%
loading

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 June 05, 2025, is $51.89.
  • 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 324.98% to $51.89 now.
  • The 52-week high stock price for OMF is $58.90, representing a 13.51% increase from the current share price, occurred on January 28, 2025.
  • The 52-week low stock price for OMF is $38.00, indicating a -26.77% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Onemain Holdings Inc (OMF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 05, 2025 $52.36 $51.22 $1.14 727,059.0 +0.35%
Jun 04, 2025 $52.67 $51.69 $0.98 527,059.0 -1.41%
Jun 03, 2025 $52.61 $51.06 $1.55 694,512.0 +1.77%
Jun 02, 2025 $51.68 $50.36 $1.32 792,285.0 -0.58%
May 30, 2025 $52.20 $51.40 $0.7999 938,789.0 -1.20%
May 29, 2025 $52.68 $51.91 $0.77 1,057,106.0 +0.83%
May 28, 2025 $52.70 $51.93 $0.775 1,126,995.0 -1.05%
May 27, 2025 $52.59 $50.60 $1.99 1,175,500.0 +4.78%
May 23, 2025 $50.43 $48.79 $1.64 832,768.0 -0.30%
May 22, 2025 $50.64 $49.17 $1.47 1,107,347.0 +1.49%
May 21, 2025 $51.08 $49.53 $1.55 925,101.0 -3.13%
May 20, 2025 $51.69 $51.00 $0.69 803,862.0 -1.04%
May 19, 2025 $51.96 $50.95 $1.01 808,603.0 -0.12%
May 16, 2025 $52.01 $51.20 $0.81 973,621.0 +0.66%
May 15, 2025 $52.20 $51.09 $1.11 985,815.0 -1.47%
May 14, 2025 $52.48 $51.69 $0.7899 863,318.0 -0.29%
May 13, 2025 $52.81 $51.82 $0.9937 1,055,370.0 +1.12%
May 12, 2025 $52.63 $51.05 $1.58 1,770,731.0 +5.76%
May 09, 2025 $49.56 $48.69 $0.87 1,042,301.0 -2.08%
May 08, 2025 $50.68 $49.26 $1.42 1,039,449.0 +2.71%
May 07, 2025 $49.27 $48.30 $0.975 764,106.0 +0.62%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $52.67 $50.36 $2.31 3,467,974.0 +0.10%
May, 2025 $52.81 $47.07 $5.74 20,626,727.0 +10.13%
Apr, 2025 $51.41 $38.00 $13.41 33,557,854.0 -3.70%
Mar, 2025 $54.06 $45.05 $9.01 26,001,146.0 -9.04%
Feb, 2025 $57.79 $52.04 $5.75 15,016,125.0 -3.24%
Jan, 2025 $58.90 $50.50 $8.40 21,301,914.0 +6.54%

Onemain Holdings Inc Stock (OMF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $57.95 $50.57 $7.38 13,928,832.0 -8.91%
Nov, 2024 $57.97 $49.53 $8.44 20,436,558.0 +15.46%
Oct, 2024 $53.13 $44.50 $8.63 24,185,292.0 +5.52%
Sep, 2024 $50.26 $41.70 $8.56 25,669,411.0 -4.74%
Aug, 2024 $52.67 $42.29 $10.38 19,452,338.0 -5.45%
Jul, 2024 $54.94 $46.66 $8.28 18,413,018.0 +7.77%
Jun, 2024 $50.12 $46.84 $3.28 14,393,045.0 -1.28%
May, 2024 $52.29 $47.23 $5.06 19,370,265.0 -5.74%
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%
$35.20
price down icon 0.40%
$42.97
price up icon 1.27%
$13.67
price up icon 1.56%
credit_services SYF
$57.45
price down icon 0.73%
$72.47
price down icon 0.45%
credit_services COF
$192.00
price down icon 0.45%
Cap:     |  Volume (24h):