NYSE:OMF
OneMain Holdings Inc Stock Price (Quote)
$50.81
+0.0500 (+0.0985%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.23 | $53.65 | Thursday, 2nd May 2024 OMF stock ended at $50.81. This is 0.0985% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.16% from a day low at $50.31 to a day high of $51.90. |
| 90 days | $43.02 | $53.65 | |
| 52 weeks | $33.68 | $53.65 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $51.62 | $51.90 | $50.31 | $50.81 | 1 443 102 |
| May 01, 2024 | $52.00 | $52.14 | $50.27 | $50.76 | 1 829 661 |
| Apr 30, 2024 | $51.23 | $53.65 | $51.23 | $52.11 | 2 362 094 |
| Apr 29, 2024 | $51.00 | $51.36 | $50.44 | $50.85 | 1 334 468 |
| Apr 26, 2024 | $50.52 | $51.34 | $50.35 | $50.89 | 608 364 |
| Apr 25, 2024 | $50.68 | $50.75 | $49.97 | $50.52 | 1 023 332 |
| Apr 24, 2024 | $50.25 | $51.48 | $50.11 | $51.31 | 834 352 |
| Apr 23, 2024 | $49.10 | $50.74 | $49.06 | $50.42 | 820 704 |
| Apr 22, 2024 | $49.01 | $49.38 | $48.53 | $49.16 | 640 225 |
| Apr 19, 2024 | $47.82 | $48.99 | $47.82 | $48.70 | 780 228 |
| Apr 18, 2024 | $47.50 | $48.37 | $47.49 | $47.90 | 748 415 |
| Apr 17, 2024 | $47.88 | $48.16 | $47.15 | $47.24 | 645 070 |
| Apr 16, 2024 | $46.75 | $47.65 | $46.24 | $47.44 | 1 165 682 |
| Apr 15, 2024 | $47.22 | $47.63 | $46.42 | $46.83 | 777 010 |
| Apr 12, 2024 | $47.14 | $47.52 | $46.23 | $46.72 | 1 141 265 |
| Apr 11, 2024 | $48.39 | $48.61 | $47.28 | $47.57 | 1 240 339 |
| Apr 10, 2024 | $48.62 | $48.99 | $47.95 | $48.15 | 791 229 |
| Apr 09, 2024 | $50.00 | $50.13 | $49.45 | $49.55 | 575 410 |
| Apr 08, 2024 | $49.46 | $50.26 | $49.46 | $49.72 | 850 522 |
| Apr 05, 2024 | $48.63 | $49.50 | $48.55 | $49.10 | 976 341 |
| Apr 04, 2024 | $50.23 | $50.70 | $48.63 | $48.63 | 766 229 |
| Apr 03, 2024 | $49.57 | $49.82 | $49.29 | $49.41 | 929 960 |
| Apr 02, 2024 | $49.89 | $50.12 | $49.23 | $49.50 | 552 301 |
| Apr 01, 2024 | $51.10 | $51.25 | $50.13 | $50.23 | 434 460 |
| Mar 28, 2024 | $50.60 | $51.17 | $50.48 | $51.09 | 598 039 |
