OneMain Holdings Inc (OMF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.369967355822 | 45.95 | 50 | 41.7 | 989552 | 46.00693782 | CS |
| 4 | -3.36 | -6.83760683761 | 49.14 | 54.94 | 41.7 | 961371 | 47.73960519 | CS |
| 12 | -2.94 | -6.03448275862 | 48.72 | 54.94 | 41.7 | 942944 | 48.59714298 | CS |
| 26 | 4.54 | 11.0087293889 | 41.24 | 54.94 | 35 | 977702 | 45.76233546 | CS |
| 52 | -10.27 | -18.322925959 | 56.05 | 60.38 | 28.77 | 1146224 | 43.83027578 | CS |
| 156 | 7.07 | 18.2640144665 | 38.71 | 63.19 | 12.21 | 1094225 | 42.95029413 | CS |
| 260 | 0 | 0 | 0 | 48.16 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 45.78 | 1.39 | 3.13 | 45 | 45.8 | 44.85 | 1134418 |
| 1726180800 | 44.39 | 0.49 | 1.12 | 44.14 | 45.04 | 44.11 | 1217156 |
| 1726094400 | 43.9 | 0.63 | 1.46 | 42.87 | 44.35 | 41.935 | 1922536 |
| 1726008000 | 43.27 | -0.69 | -1.57 | 43.54 | 44.09 | 41.7 | 2970075 |
| 1725921600 | 43.96 | -0.45 | -1.01 | 44.73 | 44.86 | 43.43 | 1792007 |
| 1725662400 | 44.41 | -3.13 | -6.58 | 47.54 | 48.16 | 44.28 | 1699052 |
| 1725576000 | 47.54 | -0.46 | -0.96 | 48.38 | 48.445 | 47.3347 | 537235 |
| 1725489600 | 48 | -0.5 | -1.03 | 48.59 | 48.9588 | 47.83 | 550912 |
| 1725403200 | 48.5 | -0.91 | -1.84 | 48.98 | 49.4 | 48.3 | 613960 |
| 1725057600 | 49.41 | 0.6 | 1.23 | 49.04 | 49.55 | 48.92 | 829895 |
| 1724971200 | 48.81 | -0.94 | -1.89 | 50 | 50 | 48.74 | 878623 |
| 1724884800 | 49.75 | 0.93 | 1.90 | 48.5 | 49.84 | 48.48 | 817488 |
| 1724798400 | 48.82 | -0.06 | -0.12 | 48.81 | 49.06 | 48.58 | 525714 |
| 1724712000 | 48.88 | 0.07 | 0.14 | 49.06 | 49.29 | 48.62 | 770630 |
| 1724452800 | 48.81 | 1.53 | 3.24 | 47.46 | 48.93 | 47.285 | 677354 |
| 1724366400 | 47.28 | 0.05 | 0.11 | 47.27 | 47.46 | 46.845 | 342019 |
| 1724280000 | 47.23 | 0.17 | 0.36 | 47.22 | 47.35 | 46.81 | 688205 |
| 1724193600 | 47.06 | -0.31 | -0.65 | 47 | 47.46 | 46.6502 | 586574 |
| 1724107200 | 47.37 | 0.79 | 1.70 | 46.58 | 47.44 | 46.5 | 571440 |
| 1723848000 | 46.58 | 0.44 | 0.95 | 45.95 | 47.28 | 45.905 | 810605 |
| 1723761600 | 46.14 | 0.68 | 1.50 | 46.09 | 46.54 | 45.75 | 1054550 |
| 1723675200 | 45.46 | -0.12 | -0.26 | 45.75 | 45.81 | 44.665 | 910181 |
| 1723588800 | 45.58 | 1.18 | 2.66 | 44.8 | 45.65 | 44.555 | 696896 |
| 1723502400 | 44.4 | -1.88 | -4.06 | 45.44 | 45.515 | 44.29 | 696619 |
| 1723243200 | 46.28 | 0.47 | 1.03 | 45.99 | 46.52 | 45.76 | 924430 |
| 1723156800 | 45.81 | 0.9 | 2.00 | 45.55 | 46.035 | 45.26 | 807801 |
| 1723070400 | 44.91 | -0.51 | -1.12 | 46.39 | 46.68 | 44.72 | 1270634 |
| 1722984000 | 45.42 | 1.05 | 2.37 | 44.56 | 45.89 | 44.56 | 1097285 |
| 1722897600 | 44.37 | -0.51 | -1.14 | 42.85 | 44.89 | 42.29 | 1495507 |
| 1722638400 | 44.88 | -3.68 | -7.58 | 47.55 | 47.67 | 44.77 | 1999531 |
| 1722552000 | 48.56 | -3.7 | -7.08 | 51.79 | 52.67 | 48.41 | 1540909 |
| 1722465600 | 52.26 | -0.88 | -1.66 | 53.01 | 54.94 | 51.61 | 2562262 |
| 1722379200 | 53.14 | 0.86 | 1.64 | 52.53 | 53.39 | 52.38 | 1382449 |
| 1722292800 | 52.28 | -0.81 | -1.53 | 53.14 | 53.295 | 51.99 | 672929 |
| 1722033600 | 53.09 | 0.64 | 1.22 | 53 | 53.5 | 52.75 | 513561 |
| 1721947200 | 52.45 | 0.97 | 1.88 | 51.57 | 53.21 | 51.3601 | 728093 |
| 1721860800 | 51.48 | -0.57 | -1.10 | 51.96 | 52.44 | 51.43 | 737579 |
| 1721774400 | 52.05 | 0.61 | 1.19 | 51.44 | 52.18 | 50.85 | 789202 |
| 1721688000 | 51.44 | 0.29 | 0.57 | 51.24 | 51.48 | 50.5 | 501414 |
| 1721428800 | 51.15 | -0.34 | -0.66 | 51.51 | 51.59 | 51.01 | 476367 |
| 1721342400 | 51.49 | -1.06 | -2.02 | 52.43 | 53.24 | 51.32 | 826610 |
| 1721256000 | 52.55 | -0.21 | -0.40 | 52.1 | 53.05 | 51.73 | 728519 |
| 1721169600 | 52.76 | 1.41 | 2.75 | 51.91 | 52.82 | 51.5 | 818219 |
| 1721083200 | 51.35 | 1.86 | 3.76 | 50 | 51.73 | 49.875 | 993943 |
| 1720824000 | 49.49 | 0.29 | 0.59 | 49.34 | 49.72 | 49.04 | 580924 |
| 1720737600 | 49.2 | 1.72 | 3.62 | 48 | 49.23 | 47.95 | 838400 |
| 1720651200 | 47.48 | 0.48 | 1.02 | 46.88 | 47.54 | 46.66 | 933977 |
| 1720564800 | 47 | -0.73 | -1.53 | 47.33 | 47.84 | 46.73 | 973138 |
| 1720478400 | 47.73 | 0.42 | 0.89 | 47.65 | 47.879 | 47.24 | 840485 |
| 1720219200 | 47.31 | -1.43 | -2.93 | 48.53 | 48.53 | 46.94 | 1591588 |
| 1720040640 | 48.74 | -0.17 | -0.35 | 48.98 | 49.79 | 48.73 | 302657 |
| 1719960000 | 48.91 | 0.64 | 1.33 | 48.28 | 48.96 | 48.08 | 560424 |
| 1719873600 | 48.27 | 0.25 | 0.52 | 48.73 | 49.55 | 48.22 | 820283 |
| 1719614400 | 48.02 | 0 | 0.00 | 48.02 | 48.02 | 48.02 | 0 |
| 1719528000 | 48.02 | -0.2 | -0.41 | 48.11 | 48.24 | 47.54 | 595318 |
| 1719441600 | 48.22 | 0 | 0.00 | 48 | 48.32 | 47.84 | 572400 |
| 1719355200 | 48.22 | -1.37 | -2.76 | 49.59 | 49.75 | 48.195 | 645688 |
| 1719268800 | 49.59 | 0.56 | 1.14 | 49.2 | 50.12 | 49.115 | 909850 |
| 1719009600 | 49.03 | 0.08 | 0.16 | 49.14 | 49.25 | 48.765 | 1606069 |
| 1718923200 | 48.95 | 0.65 | 1.35 | 48.31 | 49.14 | 48.15 | 446495 |
| 1718750400 | 48.3 | 0.3 | 0.62 | 48.04 | 48.56 | 47.975 | 407281 |
| 1718664000 | 48 | 0.87 | 1.85 | 46.91 | 48.09 | 46.9021 | 716324 |
| 1718404800 | 47.13 | -0.93 | -1.94 | 47.39 | 47.83 | 46.84 | 494067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
