OneMain Holdings Inc (0S1)
TG
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 | 3.36 | 7.73124712379 | 43.46 | 46.82 | 43.46 | 43 | 44.73296875 | DE |
| 4 | 2.43 | 5.47420590223 | 44.39 | 46.82 | 43.46 | 58 | 44.56426112 | DE |
| 12 | 0.53 | 1.14495571398 | 46.29 | 49.45 | 43.3 | 184 | 46.04320625 | DE |
| 26 | 2.57 | 5.80790960452 | 44.25 | 49.45 | 40 | 179 | 44.9241548 | DE |
| 52 | 8.22 | 21.2953367876 | 38.6 | 49.45 | 33.299999 | 229 | 41.70777343 | DE |
| 156 | 8.22 | 21.2953367876 | 38.6 | 49.45 | 33.299999 | 229 | 41.70777343 | DE |
| 260 | 8.22 | 21.2953367876 | 38.6 | 49.45 | 33.299999 | 229 | 41.70777343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 45.34 | -0.03 | -0.07 | 45.89 | 45.89 | 45.34 | 44 |
| 1720815960 | 45.37 | 1.91 | 4.39 | 45.37 | 45.37 | 45.37 | 42 |
| 1720729620 | 43.46 | 0 | 0.00 | 43.46 | 43.46 | 43.46 | 0 |
| 1720643220 | 43.46 | -0.54 | -1.23 | 43.46 | 43.46 | 43.46 | 42 |
| 1720556760 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720470360 | 44 | 0.4 | 0.92 | 43.96 | 44 | 43.96 | 84 |
| 1720211220 | 43.6 | -1.43 | -3.18 | 43.6 | 43.6 | 43.6 | 10 |
| 1720124820 | 45.03 | 0 | 0.00 | 45.03 | 45.03 | 45.03 | 0 |
| 1720038420 | 45.03 | 0.57 | 1.28 | 45.03 | 45.03 | 45.03 | 1 |
| 1719952020 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1719865620 | 44.46 | -1.22 | -2.67 | 44.5 | 45.11 | 44.46 | 303 |
| 1719606420 | 45.68 | -0.27 | -0.59 | 45.68 | 45.68 | 45.68 | 30 |
| 1719519960 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1719433560 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1719347160 | 45.95 | -0.17 | -0.37 | 45.95 | 45.95 | 45.95 | 1 |
| 1719260820 | 46.12 | 1.59 | 3.57 | 46.12 | 46.12 | 46.12 | 2 |
| 1719001620 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1718915220 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1718828820 | 44.53 | -0.33 | -0.74 | 45.3 | 45.3 | 44.53 | 37 |
| 1718742360 | 44.86 | 0.4 | 0.90 | 44.39 | 44.86 | 44.39 | 101 |
| 1718656020 | 44.46 | 0.37 | 0.84 | 44.39 | 44.46 | 43.68 | 32 |
| 1718396820 | 44.09 | -0.57 | -1.28 | 44.09 | 44.09 | 44.09 | 100 |
| 1718310420 | 44.66 | 0.22 | 0.50 | 44.81 | 44.94 | 44.02 | 377 |
| 1718224020 | 44.44 | -1.35 | -2.95 | 45.02 | 45.02 | 44.44 | 110 |
| 1718137620 | 45.79 | 0.59 | 1.31 | 45.79 | 45.79 | 45.79 | 55 |
| 1718051220 | 45.2 | 0.5 | 1.12 | 45.2 | 45.2 | 45.2 | 2 |
| 1717792020 | 44.7 | 1.19 | 2.74 | 44.71 | 44.71 | 44.69 | 79 |
| 1717705620 | 43.51 | 0 | 0.00 | 43.51 | 43.51 | 43.51 | 0 |
| 1717619220 | 43.51 | -0.33 | -0.75 | 43.53 | 43.97 | 43.3 | 1193 |
| 1717532820 | 43.84 | -0.73 | -1.64 | 44.2 | 44.2 | 43.84 | 103 |
| 1717446420 | 44.57 | 0.23 | 0.52 | 45.63 | 45.63 | 44.57 | 61 |
| 1717187220 | 44.34 | -0.39 | -0.87 | 44.34 | 44.34 | 44.34 | 42 |
| 1717100820 | 44.73 | 0.73 | 1.66 | 43.97 | 44.73 | 43.92 | 594 |
| 1717014420 | 44 | -0.6 | -1.35 | 44 | 44 | 44 | 100 |
| 1716928020 | 44.6 | 0.59 | 1.34 | 44.6 | 44.6 | 44.6 | 100 |
| 1716841620 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 1716582420 | 44.01 | -0.29 | -0.65 | 44.01 | 44.01 | 44.01 | 1 |
| 1716496020 | 44.3 | -0.79 | -1.75 | 44.82 | 44.82 | 44.3 | 46 |
| 1716409620 | 45.09 | -0.97 | -2.11 | 45.09 | 45.09 | 45.09 | 3 |
| 1716323160 | 46.06 | -0.69 | -1.48 | 46.06 | 46.06 | 46.06 | 150 |
| 1716236820 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1715977620 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1715891220 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1715804820 | 46.75 | -0.25 | -0.53 | 46.75 | 46.75 | 46.75 | 2 |
| 1715718420 | 47 | -0.66 | -1.38 | 47.1 | 47.1 | 47 | 75 |
| 1715632020 | 47.66 | 0 | 0.00 | 47.66 | 47.66 | 47.66 | 0 |
| 1715372820 | 47.66 | 0 | 0.00 | 47.66 | 47.66 | 47.66 | 0 |
| 1715286420 | 47.66 | -0.21 | -0.44 | 47.04 | 47.66 | 47.04 | 13 |
| 1715200020 | 47.87 | -0.22 | -0.46 | 47.92 | 47.92 | 47.8 | 152 |
| 1715113620 | 48.09 | 0.09 | 0.19 | 48.66 | 48.66 | 48.09 | 76 |
| 1715027220 | 48 | 0.18 | 0.38 | 48 | 48 | 48 | 500 |
| 1714768020 | 47.82 | -0.13 | -0.27 | 47.97 | 48.11 | 47.74 | 1228 |
| 1714681560 | 47.95 | -1.5 | -3.03 | 47.65 | 47.95 | 47.65 | 526 |
| 1714508820 | 49.45 | 2.19 | 4.63 | 47.95 | 49.45 | 47.95 | 160 |
| 1714422420 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1714163220 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1714076820 | 47.26 | -0.47 | -0.98 | 47.26 | 47.26 | 47.26 | 50 |
| 1713990420 | 47.73 | 1.43 | 3.09 | 47.65 | 47.73 | 47.03 | 826 |
| 1713903960 | 46.3 | 0.12 | 0.26 | 46.29 | 46.3 | 46.29 | 103 |
| 1713817560 | 46.18 | 0.14 | 0.30 | 46.18 | 46.18 | 46.18 | 9 |
| 1713558420 | 46.04 | 1.24 | 2.77 | 45.26 | 46.04 | 45.26 | 212 |
| 1713472020 | 44.8 | -0.26 | -0.58 | 43.93 | 44.8 | 43.93 | 31 |
| 1713385620 | 45.06 | 0.97 | 2.20 | 45.06 | 45.06 | 45.06 | 10 |
| 1713299220 | 44.09 | -0.69 | -1.54 | 44.09 | 44.09 | 44.09 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
