NYSE:OMF | Historical Stock Price | OneMain Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.03$25.34$40.07$63.36$100.18$158.402013-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.16$61.55374,900——
2020-12-30$47.66$60.91510,900——
2020-12-29$46.43$59.34400,900——
2020-12-28$46.42$59.33265,800——
2020-12-24$46.72$59.71166,400——
2020-12-23$47.19$60.31488,400——
2020-12-22$46.16$59.00480,300——
2020-12-21$46.00$58.791,054,700——
2020-12-18$45.28$57.871,988,600——
2020-12-17$45.35$57.96689,400——
2020-12-16$45.19$57.76727,900——
2020-12-15$44.66$57.08674,400——
2020-12-14$42.98$54.93708,800——
2020-12-11$43.32$55.37492,200——
2020-12-10$43.70$55.85937,900——
2020-12-09$40.73$52.06515,400——
2020-12-08$39.64$50.66558,400——
2020-12-07$40.74$52.07397,400——
2020-12-04$40.33$51.55589,400——
2020-12-03$39.87$50.96513,600——
2020-12-02$40.36$51.58498,900——
2020-12-01$39.69$50.73621,500——
2020-11-30$38.99$49.83789,000——
2020-11-27$40.40$51.64210,800——
2020-11-25$41.24$52.71802,400——
2020-11-24$40.76$52.10893,500——
2020-11-23$38.73$49.50777,700——
2020-11-20$37.55$47.99797,800——
2020-11-19$39.30$50.23739,200——
2020-11-18$39.43$50.40703,000——
2020-11-17$39.95$51.06579,700——
2020-11-16$39.93$51.03717,600——
2020-11-13$39.36$50.31409,100——
2020-11-12$38.20$48.82573,800——
2020-11-11$39.27$50.19469,100——
2020-11-10$39.65$50.68732,900——
2020-11-09$38.21$48.84979,400——
2020-11-06$36.61$46.79435,700——
2020-11-05$37.58$47.46614,100——
2020-11-04$37.44$47.28586,200——
2020-11-03$37.54$47.41616,700——
2020-11-02$36.48$46.07576,500——
2020-10-30$34.89$44.061,100,200——
2020-10-29$35.48$44.80884,600——
2020-10-28$35.05$44.261,126,300——
2020-10-27$36.78$46.451,574,300——
2020-10-26$37.53$47.391,226,100——
2020-10-23$37.76$47.68869,300——
2020-10-22$36.50$46.09515,800——
2020-10-21$35.29$44.56705,700——
2020-10-20$36.82$46.501,029,900——
2020-10-19$35.66$45.03491,000——
2020-10-16$35.74$45.13616,000——
2020-10-15$35.77$45.17759,400——
2020-10-14$36.03$45.50250,900——
2020-10-13$36.16$45.66402,700——
2020-10-12$36.30$45.84541,200——
2020-10-09$36.41$45.98591,300——
2020-10-08$36.14$45.64437,600——
2020-10-07$35.46$44.78795,900——
2020-10-06$34.35$43.381,394,000——
2020-10-05$34.39$43.431,017,400——
2020-10-02$33.34$42.10505,300——
2020-10-01$32.19$40.65775,500——
2020-09-30$31.25$39.46653,700——
2020-09-29$30.47$38.48322,800——
2020-09-28$30.49$38.50348,000——
2020-09-25$29.56$37.33533,600——
2020-09-24$29.23$36.91784,500——
2020-09-23$29.59$37.37407,400——
2020-09-22$30.82$38.92525,500——
2020-09-21$30.76$38.84611,800——
2020-09-18$31.97$40.371,136,900——
2020-09-17$32.57$41.13619,400——
2020-09-16$32.41$40.93669,900——
2020-09-15$32.19$40.651,247,800——
2020-09-14$31.63$39.94783,100——
2020-09-11$30.78$38.87881,700——
2020-09-10$29.52$37.28632,200——
2020-09-09$30.08$37.98668,600——
2020-09-08$30.01$37.90768,900——
2020-09-04$31.15$39.34888,000——
2020-09-03$29.92$37.78720,400——
2020-09-02$29.83$37.67433,800——
2020-09-01$29.14$36.80532,700——
2020-08-31$29.08$36.72577,900——
2020-08-28$30.00$37.88305,300——
2020-08-27$29.75$37.57583,700——
2020-08-26$28.97$36.58404,200——
2020-08-25$29.51$37.27767,000——
2020-08-24$29.60$37.381,067,000——
2020-08-21$28.89$36.48438,400——
2020-08-20$28.76$36.321,630,500——
2020-08-19$29.33$37.04459,500——
2020-08-18$29.00$36.62721,500——
2020-08-17$29.64$37.43587,600——
2020-08-14$29.99$37.87534,300——
2020-08-13$29.63$37.42677,300——
2020-08-12$29.71$37.52920,800——
2020-08-11$30.72$38.791,115,300——
2020-08-10$30.19$38.12848,600——
2020-08-07$29.42$37.151,237,000——
2020-08-06$32.05$37.532,131,800——
2020-08-05$31.97$37.442,053,100——
2020-08-04$29.62$34.681,189,500——
2020-08-03$28.91$33.851,167,800——
2020-07-31$28.70$33.611,169,900——
2020-07-30$28.90$33.84850,800——
2020-07-29$28.98$33.941,018,600——
2020-07-28$28.45$33.313,264,900——
2020-07-27$25.46$29.81715,100——
2020-07-24$25.20$29.51654,400——
2020-07-23$25.33$29.66924,200——
2020-07-22$25.73$30.13533,600——
2020-07-21$25.42$29.771,112,900——
2020-07-20$23.76$27.82576,300——
2020-07-17$24.01$28.12651,500——
2020-07-16$24.92$29.18830,700——
2020-07-15$24.91$29.17693,200——
2020-07-14$23.75$27.81848,300——
2020-07-13$23.47$27.48824,800——
2020-07-10$23.51$27.53692,500——
2020-07-09$22.62$26.491,143,200——
2020-07-08$23.96$28.06659,000——
2020-07-07$23.56$27.59849,600——
2020-07-06$25.10$29.39906,900——
2020-07-02$24.13$28.26554,500——
2020-07-01$23.74$27.801,357,100——
2020-06-30$24.54$28.74681,500——
2020-06-29$24.18$28.31705,400——
2020-06-26$23.69$27.741,074,500——
2020-06-25$25.48$29.84599,900——
2020-06-24$24.97$29.24669,400——
2020-06-23$26.23$30.72783,100——
2020-06-22$25.94$30.38498,400——
2020-06-19$25.96$30.40850,600——
2020-06-18$26.05$30.50592,800——
2020-06-17$26.34$30.841,204,300——
2020-06-16$27.15$31.79987,900——
2020-06-15$26.93$31.531,002,100——
2020-06-12$26.51$31.04899,100——
2020-06-11$24.52$28.71927,000——
2020-06-10$27.67$32.40996,900——
2020-06-09$29.70$34.78792,000——
2020-06-08$31.55$36.941,509,500——
2020-06-05$30.10$35.251,781,000——
2020-06-04$27.87$32.641,088,900——
2020-06-03$27.40$32.091,516,700——
2020-06-02$25.67$30.061,539,200——
2020-06-01$24.68$28.90923,000——
2020-05-29$23.33$27.321,333,300——
2020-05-28$24.87$29.121,122,100——
2020-05-27$25.62$29.611,056,800——
2020-05-26$23.52$27.191,227,800——
2020-05-22$21.67$25.05769,800——
2020-05-21$22.00$25.43561,100——
2020-05-20$22.05$25.49802,900——
2020-05-19$21.70$25.08660,500——
2020-05-18$22.13$25.581,720,800——
2020-05-15$20.21$23.361,140,000——
2020-05-14$20.41$23.591,073,800——
2020-05-13$18.61$21.51962,000——
2020-05-12$19.69$22.762,276,800——
2020-05-11$21.28$24.602,437,200——
2020-05-08$22.46$25.961,117,100——
2020-05-07$21.21$24.521,322,800——
2020-05-06$20.86$24.11846,900——
2020-05-05$22.02$25.45985,700——
2020-05-04$22.27$25.74865,200——
2020-05-01$22.49$26.001,005,400——
2020-04-30$24.21$27.981,408,600——
2020-04-29$26.29$30.392,126,600——
2020-04-28$22.97$26.552,495,600——
2020-04-27$20.54$23.741,363,000——
2020-04-24$19.07$22.041,002,700——
2020-04-23$18.29$21.141,150,100——
2020-04-22$17.91$20.701,060,100——
2020-04-21$18.27$21.121,177,300——
2020-04-20$19.53$22.571,353,100——
2020-04-17$20.78$24.022,435,900——
2020-04-16$17.72$20.481,376,500——
2020-04-15$18.58$21.481,236,300——
2020-04-14$20.25$23.411,510,600——
2020-04-13$20.85$24.101,227,500——
2020-04-09$22.29$25.772,497,900——
2020-04-08$20.12$23.261,996,600——
2020-04-07$19.00$21.963,399,200——
2020-04-06$17.65$20.401,549,300——
2020-04-03$15.27$17.651,870,600——
2020-04-02$16.87$19.501,789,900——
2020-04-01$16.34$18.891,664,300——
2020-03-31$19.12$22.101,643,500——
2020-03-30$19.96$23.071,401,600——
2020-03-27$22.41$25.901,225,500——
2020-03-26$22.63$26.162,087,300——
2020-03-25$21.85$25.261,303,100——
2020-03-24$20.26$23.421,231,800——
2020-03-23$17.54$20.271,871,900——
2020-03-20$18.28$21.133,825,700——
2020-03-19$16.89$19.522,448,300——
2020-03-18$14.34$16.582,741,400——
2020-03-17$21.40$24.743,489,700——
2020-03-16$24.90$28.781,733,400——
2020-03-13$31.58$36.501,238,600——
2020-03-12$28.80$33.292,693,300——
2020-03-11$31.85$36.821,444,700——
2020-03-10$34.66$40.062,277,800——
2020-03-09$30.73$35.521,677,500——
2020-03-06$36.05$41.671,588,700——
2020-03-05$37.56$43.421,016,900——
2020-03-04$39.33$45.461,096,700——
2020-03-03$36.40$42.071,392,300——
2020-03-02$38.57$44.581,185,700——
2020-02-28$36.75$42.481,694,800——
2020-02-27$37.86$43.76975,700——
2020-02-26$39.35$45.481,005,800——
2020-02-25$40.44$46.741,422,300——
2020-02-24$46.47$50.441,176,600——
2020-02-21$47.97$52.071,044,300——
2020-02-20$48.72$52.89713,700——
2020-02-19$48.02$52.131,054,500——
2020-02-18$47.75$51.83740,000——
2020-02-14$47.91$52.011,223,500——
2020-02-13$46.99$51.01661,200——
2020-02-12$46.79$50.791,160,300——
2020-02-11$46.99$51.011,497,600——
2020-02-10$44.98$48.831,238,600——
2020-02-07$43.74$47.48654,600——
2020-02-06$43.62$47.351,120,300——
2020-02-05$42.90$46.57693,900——
2020-02-04$41.05$44.561,185,900——
2020-02-03$40.41$43.871,174,300——
2020-01-31$42.37$45.99777,700——
2020-01-30$42.57$46.21356,200——
2020-01-29$42.10$45.70491,800——
2020-01-28$41.91$45.49559,400——
2020-01-27$41.25$44.78957,700——
2020-01-24$42.66$46.31451,100——
2020-01-23$43.65$47.38796,700——
2020-01-22$43.82$47.57652,600——
2020-01-21$42.61$46.25458,400——
2020-01-17$43.19$46.88685,100——
2020-01-16$42.75$46.41449,800——
2020-01-15$41.72$45.29427,400——
2020-01-14$41.79$45.36701,700——
2020-01-13$42.09$45.69847,400——
2020-01-10$41.30$44.83421,300——
2020-01-09$41.67$45.23509,100——
2020-01-08$41.47$45.02456,700——
2020-01-07$40.92$44.42477,000——
2020-01-06$41.67$45.23946,400——
2020-01-03$42.00$45.59438,200——
2020-01-02$42.60$46.24494,700——