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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.20$90.27529,500——
2023-12-28$49.85$91.46426,600——
2023-12-27$49.70$91.19463,400——
2023-12-26$49.45$90.73591,600——
2023-12-22$49.02$89.94359,500——
2023-12-21$49.39$90.62790,500——
2023-12-20$48.61$89.19581,200——
2023-12-19$49.31$90.471,174,700——
2023-12-18$48.70$89.351,119,500——
2023-12-15$48.45$88.891,359,800——
2023-12-14$48.24$88.511,404,400——
2023-12-13$46.60$85.501,326,100——
2023-12-12$44.84$82.27763,000——
2023-12-11$44.31$81.30860,200——
2023-12-08$45.23$82.981,082,400——
2023-12-07$44.97$82.512,062,800——
2023-12-06$43.47$79.761,286,300——
2023-12-05$43.19$79.241,814,400——
2023-12-04$43.38$79.591,410,600——
2023-12-01$43.33$79.501,516,800——
2023-11-30$42.30$77.611,746,400——
2023-11-29$42.23$77.481,598,900——
2023-11-28$40.72$74.711,298,000——
2023-11-27$39.42$72.331,552,200——
2023-11-24$38.29$70.25322,900——
2023-11-22$38.55$70.73763,400——
2023-11-21$37.89$69.52626,800——
2023-11-20$38.55$70.73825,200——
2023-11-17$38.60$70.821,001,200——
2023-11-16$38.24$70.16729,500——
2023-11-15$39.01$71.571,014,300——
2023-11-14$38.58$70.781,463,600——
2023-11-13$37.12$68.11848,100——
2023-11-10$37.34$68.51826,500——
2023-11-09$36.89$67.68976,100——
2023-11-08$37.00$67.891,305,900——
2023-11-07$37.22$68.291,231,200——
2023-11-06$37.89$69.52815,400——
2023-11-03$38.24$70.161,244,400——
2023-11-02$38.23$68.311,207,500——
2023-11-01$36.35$64.951,141,600——
2023-10-31$35.93$64.201,057,900——
2023-10-30$35.39$63.231,150,600——
2023-10-27$35.54$63.50931,300——
2023-10-26$35.12$62.751,726,200——
2023-10-25$35.71$63.802,630,900——
2023-10-24$36.66$65.501,617,600——
2023-10-23$36.70$65.57939,700——
2023-10-20$36.88$65.90987,100——
2023-10-19$37.55$67.09745,300——
2023-10-18$38.38$68.58554,500——
2023-10-17$39.01$69.701,005,900——
2023-10-16$38.65$69.06910,000——
2023-10-13$37.40$66.82816,300——
2023-10-12$38.65$69.06610,900——
2023-10-11$38.91$69.52558,600——
2023-10-10$38.34$68.501,164,600——
2023-10-09$37.73$67.41908,000——
2023-10-06$37.66$67.291,247,900——
2023-10-05$37.45$66.911,081,800——
2023-10-04$37.44$66.901,019,700——
2023-10-03$37.53$67.061,258,600——
2023-10-02$39.24$70.11778,000——
2023-09-29$40.09$71.63838,800——
2023-09-28$40.03$71.52599,600——
2023-09-27$39.24$70.11877,300——
2023-09-26$39.26$70.15457,600——
2023-09-25$39.60$70.75611,000——
2023-09-22$39.66$70.86592,300——
2023-09-21$40.19$71.81593,100——
2023-09-20$40.73$72.77653,400——
2023-09-19$40.60$72.54479,300——
2023-09-18$40.40$72.18415,800——
2023-09-15$41.03$73.31767,800——
2023-09-14$41.10$73.44611,000——
2023-09-13$40.39$72.17667,300——
2023-09-12$41.04$73.33876,900——
2023-09-11$39.85$71.20608,500——
2023-09-08$39.78$71.08427,700——
2023-09-07$39.67$70.881,021,800——
2023-09-06$40.21$71.84629,500——
2023-09-05$40.52$72.40721,400——
2023-09-01$42.30$75.58609,100——
2023-08-31$41.51$74.17593,200——
2023-08-30$41.07$73.38629,200——
2023-08-29$41.30$73.79630,800——
2023-08-28$40.21$71.84497,500——
2023-08-25$39.95$71.38469,800——
2023-08-24$40.00$71.47447,300——
2023-08-23$39.38$70.36484,400——
2023-08-22$38.66$69.08935,900——
2023-08-21$39.77$71.06668,300——
2023-08-18$39.66$70.86883,100——
2023-08-17$39.72$70.97727,200——
2023-08-16$39.76$71.04798,800——
2023-08-15$40.73$72.771,371,800——
2023-08-14$42.38$75.72787,800——
2023-08-11$43.52$77.76567,100——
2023-08-10$43.92$78.47636,600——
2023-08-09$44.07$78.74373,400——
2023-08-08$45.07$80.53516,000——
2023-08-07$45.07$80.53603,000——
2023-08-04$44.60$79.69858,800——
2023-08-03$45.30$79.15608,100——
2023-08-02$45.21$79.00733,400——
2023-08-01$45.51$79.52983,700——
2023-07-31$45.48$79.47709,800——
2023-07-28$45.35$79.241,167,000——
2023-07-27$45.40$79.331,234,400——
2023-07-26$45.02$78.661,913,100——
2023-07-25$48.04$83.94748,000——
2023-07-24$48.38$84.53796,400——
2023-07-21$47.49$82.98653,300——
2023-07-20$47.56$83.10797,800——
2023-07-19$48.24$84.29640,000——
2023-07-18$47.73$83.40715,200——
2023-07-17$47.04$82.19705,200——
2023-07-14$46.29$80.88531,800——
2023-07-13$46.57$81.37663,300——
2023-07-12$45.78$79.991,004,900——
2023-07-11$45.51$79.52556,300——
2023-07-10$44.65$78.02635,400——
2023-07-07$43.98$76.85791,400——
2023-07-06$43.24$75.55716,300——
2023-07-05$43.41$75.85545,100——
2023-07-03$44.10$77.06237,400——
2023-06-30$43.69$76.34642,400——
2023-06-29$43.75$76.44515,200——
2023-06-28$43.25$75.57392,300——
2023-06-27$42.91$74.98436,700——
2023-06-26$41.88$73.18489,600——
2023-06-23$41.67$72.811,050,100——
2023-06-22$41.86$73.14759,100——
2023-06-21$42.80$74.78545,200——
2023-06-20$42.54$74.33784,200——
2023-06-16$43.07$75.26874,400——
2023-06-15$43.76$76.46826,700——
2023-06-14$42.16$73.671,617,100——
2023-06-13$44.06$76.99641,900——
2023-06-12$42.98$75.10734,400——
2023-06-09$42.98$75.10566,100——
2023-06-08$43.59$76.16598,500——
2023-06-07$43.34$75.73693,000——
2023-06-06$42.43$74.14798,000——
2023-06-05$40.92$71.50834,200——
2023-06-02$40.85$71.38914,400——
2023-06-01$39.07$68.27792,600——
2023-05-31$37.86$66.151,299,500——
2023-05-30$38.57$67.39478,400——
2023-05-26$38.00$66.40371,800——
2023-05-25$37.26$65.10414,000——
2023-05-24$37.04$64.72525,700——
2023-05-23$37.68$65.84614,000——
2023-05-22$37.40$65.35502,300——
2023-05-19$36.95$64.56661,900——
2023-05-18$37.68$65.84874,700——
2023-05-17$36.92$64.511,148,800——
2023-05-16$35.51$62.05468,500——
2023-05-15$36.28$63.39767,300——
2023-05-12$35.54$62.10503,300——
2023-05-11$35.46$61.96608,300——
2023-05-10$35.85$62.64752,600——
2023-05-09$36.30$63.431,034,500——
2023-05-08$35.78$62.52604,200——
2023-05-05$35.76$62.48620,200——
2023-05-04$34.30$59.931,274,000——
2023-05-03$36.25$61.591,096,500——
2023-05-02$37.00$62.871,268,700——
2023-05-01$38.91$66.111,124,400——
2023-04-28$38.37$65.191,182,600——
2023-04-27$38.88$66.06752,600——
2023-04-26$38.37$65.191,331,600——
2023-04-25$38.63$65.641,527,600——
2023-04-24$38.61$65.601,335,300——
2023-04-21$38.42$65.28999,900——
2023-04-20$38.68$65.72594,900——
2023-04-19$39.07$66.38616,200——
2023-04-18$38.33$65.13701,700——
2023-04-17$38.05$64.65655,500——
2023-04-14$37.73$64.11585,300——
2023-04-13$37.55$63.80406,900——
2023-04-12$37.39$63.53619,200——
2023-04-11$37.26$63.31751,200——
2023-04-10$36.23$61.56927,800——
2023-04-06$35.79$60.81835,100——
2023-04-05$36.11$61.35813,600——
2023-04-04$36.44$61.92770,300——
2023-04-03$36.91$62.71892,800——
2023-03-31$37.08$63.00587,900——
2023-03-30$36.28$61.641,058,300——
2023-03-29$36.51$62.03848,100——
2023-03-28$35.74$60.73978,900——
2023-03-27$35.31$60.001,634,400——
2023-03-24$34.34$58.351,494,700——
2023-03-23$34.24$58.181,171,000——
2023-03-22$34.42$58.481,180,700——
2023-03-21$35.72$60.691,380,700——
2023-03-20$34.48$58.581,511,300——
2023-03-17$33.86$57.531,942,200——
2023-03-16$35.49$60.302,388,000——
2023-03-15$34.69$58.941,659,600——
2023-03-14$35.91$61.011,864,100——
2023-03-13$35.67$60.613,030,400——
2023-03-10$38.24$64.972,220,200——
2023-03-09$39.76$67.561,692,100——
2023-03-08$41.83$71.07968,700——
2023-03-07$42.31$71.891,163,800——
2023-03-06$42.73$72.601,279,200——
2023-03-03$43.53$73.961,161,700——
2023-03-02$43.26$73.50772,100——
2023-03-01$43.30$73.57962,500——
2023-02-28$43.09$73.211,381,000——
2023-02-27$43.54$73.981,226,600——
2023-02-24$43.74$74.32934,500——
2023-02-23$43.46$73.84745,200——
2023-02-22$43.30$73.57878,300——
2023-02-21$43.29$73.551,203,600——
2023-02-17$44.51$75.632,392,300——
2023-02-16$44.42$75.471,189,300——
2023-02-15$46.07$76.581,884,000——
2023-02-14$45.86$76.231,701,500——
2023-02-13$45.85$76.21986,700——
2023-02-10$45.40$75.46922,400——
2023-02-09$45.49$75.611,551,700——
2023-02-08$46.01$76.481,313,500——
2023-02-07$46.80$77.793,935,900——
2023-02-06$42.31$70.331,567,000——
2023-02-03$43.73$72.691,581,400——
2023-02-02$44.18$73.442,480,900——
2023-02-01$43.41$72.161,276,900——
2023-01-31$43.14$71.712,512,600——
2023-01-30$42.18$70.111,127,300——
2023-01-27$42.96$71.411,695,300——
2023-01-26$42.83$71.191,297,600——
2023-01-25$42.87$71.261,586,800——
2023-01-24$41.24$68.551,048,100——
2023-01-23$41.47$68.931,777,100——
2023-01-20$40.50$67.322,524,400——
2023-01-19$38.39$63.811,176,300——
2023-01-18$38.87$64.61805,000——
2023-01-17$39.49$65.641,897,700——
2023-01-13$38.50$64.001,087,800——
2023-01-12$38.86$64.591,572,900——
2023-01-11$38.86$64.591,476,100——
2023-01-10$37.86$62.931,294,200——
2023-01-09$36.33$60.391,263,800——
2023-01-06$35.94$59.741,608,500——
2023-01-05$34.42$57.21960,500——
2023-01-04$34.60$57.511,097,900——
2023-01-03$33.08$54.991,419,100——