-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+22.79% -
3 MONTH PERFORMANCE
+15.90% -
6 MONTH PERFORMANCE
+18.12% -
YEAR-TO-DATE PERFORMANCE
+14.98% -
1 YEAR PERFORMANCE
+46.74%
OneMain Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $55.82 | $56.60 (1.4%) | $56.85 | $55.76 | 751,524 | $6.77 B |
| 11/21/2024 | $55.18 | $55.57 (0.71%) | $56.01 | $54.94 | 799,600 | $6.65 B |
| 11/20/2024 | $54.72 | $54.96 (0.44%) | $55.09 | $54.25 | 589,322 | $6.58 B |
| 11/19/2024 | $54.29 | $54.52 (0.42%) | $55.07 | $54.13 | 749,838 | $6.52 B |
| 11/18/2024 | $55.44 | $55.05 (-0.7%) | $55.51 | $54.84 | 993,302 | $6.59 B |
| 11/15/2024 | $55.18 | $55.49 (0.56%) | $55.66 | $54.60 | 991,200 | $6.64 B |
| 11/14/2024 | $54.89 | $54.77 (-0.22%) | $55.44 | $54.35 | 1.08 M | $6.55 B |
| 11/13/2024 | $54.57 | $54.64 (0.13%) | $54.94 | $53.95 | 1.23 M | $6.54 B |
| 11/12/2024 | $54.17 | $54.12 (-0.09%) | $54.59 | $53.66 | 1.54 M | $6.48 B |
| 11/11/2024 | $55.98 | $55.81 (-0.3%) | $56.28 | $55.26 | 1.40 M | $6.68 B |
| 11/08/2024 | $54.42 | $55.01 (1.08%) | $55.40 | $54.30 | 2.01 M | $6.58 B |
| 11/07/2024 | $53.77 | $54.23 (0.86%) | $55.23 | $53.50 | 1.40 M | $6.49 B |
| 11/06/2024 | $54.90 | $54.47 (-0.78%) | $54.90 | $52.96 | 2.23 M | $6.52 B |
| 11/05/2024 | $50.13 | $51.18 (2.09%) | $51.27 | $50.13 | 879,600 | $6.12 B |
| 11/04/2024 | $49.79 | $50.13 (0.68%) | $50.98 | $49.79 | 890,180 | $6.00 B |
| 11/01/2024 | $50.08 | $49.78 (-0.6%) | $50.55 | $49.53 | 1.04 M | $5.96 B |
| 10/31/2024 | $52.76 | $49.67 (-5.86%) | $52.76 | $49.62 | 1.72 M | $5.94 B |
| 10/30/2024 | $49.00 | $51.92 (5.96%) | $53.13 | $48.94 | 3.69 M | $6.21 B |
| 10/29/2024 | $47.75 | $47.48 (-0.57%) | $48.19 | $47.39 | 1.57 M | $5.68 B |
| 10/28/2024 | $46.60 | $48.10 (3.22%) | $48.11 | $46.47 | 1.20 M | $5.76 B |
| 10/25/2024 | $47.06 | $46.47 (-1.25%) | $47.34 | $46.18 | 742,628 | $5.57 B |
| 10/24/2024 | $46.23 | $46.50 (0.58%) | $46.95 | $45.95 | 759,162 | $5.57 B |
| 10/23/2024 | $47.12 | $46.07 (-2.23%) | $47.12 | $45.66 | 780,300 | $5.52 B |
| 10/22/2024 | $46.52 | $47.05 (1.14%) | $47.08 | $46.26 | 622,145 | $5.64 B |
| 10/21/2024 | $47.53 | $46.61 (-1.94%) | $48.00 | $46.57 | 827,400 | $5.58 B |
| 10/18/2024 | $47.65 | $47.63 (-0.04%) | $47.71 | $46.86 | 986,420 | $5.71 B |
| 10/17/2024 | $48.15 | $47.75 (-0.83%) | $48.30 | $47.52 | 513,116 | $5.72 B |
| 10/16/2024 | $47.45 | $48.03 (1.22%) | $48.18 | $47.18 | 1.03 M | $5.75 B |
| 10/15/2024 | $46.50 | $46.68 (0.39%) | $47.77 | $46.23 | 1.00 M | $5.59 B |
| 10/14/2024 | $46.13 | $46.35 (0.48%) | $46.56 | $45.81 | 859,925 | $5.55 B |
| 10/11/2024 | $45.75 | $46.18 (0.94%) | $46.75 | $45.75 | 868,026 | $5.53 B |
| 10/10/2024 | $45.52 | $45.63 (0.24%) | $46.18 | $45.35 | 711,902 | $5.47 B |
| 10/09/2024 | $45.82 | $45.95 (0.28%) | $46.31 | $45.77 | 772,844 | $5.50 B |
| 10/08/2024 | $46.29 | $45.77 (-1.12%) | $46.42 | $45.64 | 1.06 M | $5.48 B |
| 10/07/2024 | $46.50 | $46.99 (1.05%) | $47.08 | $46.32 | 675,641 | $5.63 B |
| 10/04/2024 | $46.59 | $47.05 (0.99%) | $47.10 | $46.34 | 1.22 M | $5.64 B |
| 10/03/2024 | $44.81 | $45.33 (1.16%) | $45.47 | $44.50 | 825,748 | $5.43 B |
| 10/02/2024 | $45.76 | $45.27 (-1.07%) | $46.61 | $44.78 | 1.04 M | $5.42 B |
| 10/01/2024 | $46.35 | $45.71 (-1.38%) | $46.60 | $45.62 | 1.69 M | $5.48 B |
| 09/30/2024 | $46.71 | $47.07 (0.77%) | $47.17 | $46.19 | 1.24 M | $5.64 B |
| 09/27/2024 | $46.91 | $46.85 (-0.13%) | $47.21 | $46.41 | 673,209 | $5.61 B |
| 09/26/2024 | $45.37 | $46.49 (2.47%) | $46.67 | $45.00 | 1.28 M | $5.57 B |
| 09/25/2024 | $45.82 | $44.99 (-1.81%) | $45.85 | $44.77 | 1.34 M | $5.39 B |
| 09/24/2024 | $48.55 | $45.91 (-5.44%) | $48.66 | $45.73 | 1.82 M | $5.50 B |
| 09/23/2024 | $49.29 | $48.33 (-1.95%) | $49.85 | $48.30 | 703,800 | $5.79 B |
| 09/20/2024 | $49.87 | $49.09 (-1.56%) | $49.95 | $48.65 | 1.36 M | $5.88 B |
| 09/19/2024 | $49.36 | $50.15 (1.6%) | $50.26 | $48.67 | 1.36 M | $6.01 B |
| 09/18/2024 | $48.56 | $48.26 (-0.62%) | $49.07 | $47.83 | 1.45 M | $5.78 B |
| 09/17/2024 | $47.25 | $48.53 (2.71%) | $48.56 | $47.25 | 1.18 M | $5.81 B |
| 09/16/2024 | $46.00 | $47.02 (2.22%) | $47.21 | $45.79 | 1.38 M | $5.63 B |
| 09/13/2024 | $45.00 | $45.78 (1.73%) | $45.80 | $44.85 | 1.14 M | $5.48 B |
| 09/12/2024 | $44.14 | $44.39 (0.57%) | $45.04 | $44.11 | 1.22 M | $5.32 B |
| 09/11/2024 | $42.87 | $43.90 (2.4%) | $44.35 | $41.94 | 1.92 M | $5.26 B |
| 09/10/2024 | $43.54 | $43.27 (-0.62%) | $44.09 | $41.70 | 2.97 M | $5.18 B |
| 09/09/2024 | $44.73 | $43.96 (-1.72%) | $44.86 | $43.43 | 1.79 M | $5.27 B |
| 09/06/2024 | $47.54 | $44.41 (-6.58%) | $48.16 | $44.28 | 1.70 M | $5.32 B |
| 09/05/2024 | $48.38 | $47.54 (-1.74%) | $48.45 | $47.33 | 537,235 | $5.69 B |
| 09/04/2024 | $48.59 | $48.00 (-1.21%) | $48.96 | $47.83 | 551,433 | $5.75 B |
| 09/03/2024 | $48.98 | $48.50 (-0.98%) | $49.40 | $48.30 | 613,964 | $5.81 B |
| 08/30/2024 | $49.04 | $49.41 (0.75%) | $49.55 | $48.92 | 829,900 | $5.92 B |
| 08/29/2024 | $50.00 | $48.81 (-2.38%) | $50.00 | $48.74 | 879,735 | $5.85 B |
| 08/28/2024 | $48.50 | $49.75 (2.58%) | $49.84 | $48.50 | 817,500 | $5.96 B |
| 08/27/2024 | $48.81 | $48.82 (0.02%) | $49.06 | $48.58 | 525,734 | $5.85 B |
| 08/26/2024 | $49.06 | $48.88 (-0.37%) | $49.29 | $48.62 | 770,644 | $5.86 B |
| 08/23/2024 | $47.46 | $48.81 (2.84%) | $48.93 | $47.29 | 681,337 | $5.85 B |