OneMain Holdings Inc (OMF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -2.6512013256 | 48.28 | 49.79 | 46.73 | 823789 | 47.82059271 | CS |
| 4 | -1.65 | -3.39157245632 | 48.65 | 50.12 | 46.73 | 756182 | 48.21774489 | CS |
| 12 | 0.46 | 0.988397077783 | 46.54 | 53.65 | 46.2407 | 875040 | 49.38338647 | CS |
| 26 | -1.61 | -3.31207570459 | 48.61 | 53.65 | 43.02 | 975603 | 48.2751215 | CS |
| 52 | 2.02 | 4.49088483771 | 44.98 | 53.65 | 35 | 934609 | 45.07411744 | CS |
| 156 | -13 | -21.6666666667 | 60 | 63.19 | 28.77 | 1174499 | 44.73519762 | CS |
| 260 | 13.15 | 38.8478581979 | 33.85 | 63.19 | 12.21 | 1084338 | 42.74798505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718318400 | 48.06 | -0.12 | -0.25 | 48.15 | 48.35 | 47.45 | 447012 |
| 1718232000 | 48.18 | 1.25 | 2.66 | 47.89 | 48.65 | 47.76 | 530770 |
| 1718145600 | 46.93 | -2.12 | -4.32 | 48.65 | 48.89 | 46.885 | 851675 |
| 1718059200 | 49.05 | -0.02 | -0.04 | 48.59 | 49.43 | 48.59 | 893953 |
| 1717800000 | 49.07 | 0.76 | 1.57 | 48.31 | 49.225 | 47.72 | 1253055 |
| 1717713600 | 48.31 | 0.32 | 0.67 | 48.07 | 48.58 | 47.885 | 861419 |
| 1717627200 | 47.99 | 0.4 | 0.84 | 47.73 | 48.14 | 47.24 | 650081 |
| 1717540800 | 47.59 | -0.81 | -1.67 | 47.82 | 48.46 | 47.39 | 868114 |
| 1717454400 | 48.4 | -0.72 | -1.47 | 49.28 | 49.41 | 48.08 | 745639 |
| 1717195200 | 49.12 | 0.66 | 1.36 | 48.83 | 49.13 | 48.62 | 1089172 |
| 1717108800 | 48.46 | 0.83 | 1.74 | 47.92 | 48.58 | 47.7301 | 541409 |
| 1717022400 | 47.63 | -0.42 | -0.87 | 47.5 | 47.95 | 47.23 | 516363 |
| 1716936000 | 48.05 | -0.3 | -0.62 | 48.7 | 48.85 | 47.85 | 536660 |
| 1716590400 | 48.35 | 0.46 | 0.96 | 48.12 | 48.55 | 48.11 | 554491 |
| 1716504000 | 47.89 | -0.32 | -0.66 | 48.28 | 48.51 | 47.57 | 855220 |
| 1716417600 | 48.21 | -0.64 | -1.31 | 48.71 | 49.1 | 48.09 | 878803 |
| 1716331200 | 48.85 | -0.9 | -1.81 | 49.71 | 49.85 | 48.78 | 1128114 |
| 1716244800 | 49.75 | -0.23 | -0.46 | 49.97 | 50.2 | 49.34 | 774953 |
| 1715985600 | 49.98 | 0.09 | 0.18 | 50.1 | 50.3699 | 49.735 | 615581 |
| 1715899200 | 49.89 | -0.15 | -0.30 | 49.89 | 50.16 | 49.2308 | 800085 |
| 1715812800 | 50.04 | -0.23 | -0.46 | 50.53 | 50.84 | 49.64 | 702191 |
| 1715726400 | 50.27 | -0.45 | -0.89 | 51.09 | 51.18 | 50.165 | 1226658 |
| 1715640000 | 50.72 | 0.02 | 0.04 | 51 | 51.11 | 50.27 | 948612 |
| 1715380800 | 50.7 | -0.56 | -1.09 | 51.4 | 51.63 | 50.52 | 682857 |
| 1715294400 | 51.26 | -0.39 | -0.76 | 50.65 | 51.4 | 50.4601 | 706903 |
| 1715208000 | 51.65 | 0.18 | 0.35 | 51.53 | 51.79 | 51.07 | 932864 |
| 1715121600 | 51.47 | -0.47 | -0.90 | 52.1 | 52.29 | 51.41 | 876095 |
| 1715035200 | 51.94 | 0.74 | 1.45 | 51.68 | 52.06 | 51.35 | 801829 |
| 1714776000 | 51.2 | 0.39 | 0.77 | 51.54 | 51.83 | 50.86 | 1019433 |
| 1714689600 | 50.81 | 0.05 | 0.10 | 51.62 | 51.9 | 50.31 | 1478889 |
| 1714603200 | 50.76 | -1.35 | -2.59 | 52 | 52.15 | 50.265 | 2009016 |
| 1714516800 | 52.11 | 1.26 | 2.48 | 51.23 | 53.65 | 51.23 | 2411490 |
| 1714430400 | 50.85 | -0.04 | -0.08 | 51 | 51.36 | 50.44 | 1451000 |
| 1714171200 | 50.89 | 0.37 | 0.73 | 50.52 | 51.34 | 50.31 | 622531 |
| 1714084800 | 50.52 | -0.79 | -1.54 | 50.68 | 50.745 | 49.97 | 1037759 |
| 1713998400 | 51.31 | 0.89 | 1.77 | 50.25 | 51.475 | 50.11 | 853124 |
| 1713912000 | 50.42 | 1.26 | 2.56 | 49.1 | 50.735 | 49.05 | 820624 |
| 1713825600 | 49.16 | 0.46 | 0.94 | 49.01 | 49.38 | 48.51 | 750630 |
| 1713566400 | 48.7 | 0.8 | 1.67 | 47.82 | 48.99 | 47.82 | 780479 |
| 1713480000 | 47.9 | 0.66 | 1.40 | 47.5 | 48.37 | 47.49 | 759130 |
| 1713393600 | 47.24 | -0.2 | -0.42 | 47.88 | 48.16 | 47.145 | 667104 |
| 1713307200 | 47.44 | 0.61 | 1.30 | 46.75 | 47.645 | 46.2407 | 1230140 |
| 1713220800 | 46.83 | 0.11 | 0.24 | 47.22 | 47.65 | 46.42 | 939367 |
| 1712961600 | 46.72 | -0.85 | -1.79 | 47.14 | 47.52 | 46.2331 | 1157266 |
| 1712875200 | 47.57 | -0.58 | -1.20 | 48.39 | 48.61 | 47.2839 | 1264813 |
| 1712788800 | 48.15 | -1.4 | -2.83 | 48.62 | 48.99 | 47.95 | 801133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
