OneMain Holdings Inc (OMF) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -4.2% vs the 50-day and -2.1% vs the 200-day average, 18.4% below the 52-week high and +25.9% off the 52-week low; a golden cross printed 67 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: OneMain Holdings Inc trades 4.2% below its 50-day and 2.1% below its 200-day moving average. (as of 2026-10-30)

OneMain Holdings is a consumer finance and insurance company that originates, underwrites and services personal loans and auto finance, alongside secured auto lending, credit cards, credit insurance, guaranteed asset protection cover and membership plans. It reaches borrowers through a branch network, central operations, digital affiliates and its own website.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OMF overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	56.56	58.38	56.22	56.55	-4.70%	1,294,666
2026-10-29	58.50	59.54	58.13	59.34	+2.93%	1,291,000
2026-10-28	57.29	57.83	56.95	57.65	+1.35%	913,000
2026-10-27	57.04	57.54	56.30	56.88	+0.92%	769,500
2026-10-26	56.03	56.86	56.03	56.36	+1.15%	1,323,000
2026-10-23	56.08	56.33	55.39	55.72	-2.43%	636,800
2026-10-22	56.38	57.13	56.35	57.11	+0.49%	755,100
2026-10-21	56.54	57.28	56.10	56.83	+1.45%	724,700
2026-10-20	55.76	56.94	55.75	56.02	+0.32%	1,040,600
2026-10-19	55.83	56.27	55.42	55.84	-0.20%	783,800
2026-10-16	55.42	57.15	55.42	55.95	+0.29%	677,500
2026-10-15	55.09	55.98	54.53	55.79	+2.10%	1,137,100
2026-10-14	55.34	55.64	54.04	54.64	-2.57%	946,200
2026-10-13	56.39	56.64	55.45	56.08	+0.25%	814,900
2026-10-12	55.67	56.18	55.34	55.94	-0.23%	932,000
2026-10-09	56.30	56.40	55.65	56.07	-0.62%	745,800
2026-10-08	55.50	56.58	55.40	56.42	+0.62%	978,800
2026-10-07	55.58	56.10	55.30	56.07	-0.20%	723,800
2026-10-06	56.52	56.52	55.95	56.18	-0.11%	703,800
2026-10-05	56.00	56.59	55.35	56.24	+0.39%	929,800
2026-10-02	56.34	56.92	55.91	56.02	+0.27%	850,200
2026-10-01	55.00	55.90	54.15	55.87	+0.87%	1,002,500
2026-09-30	56.35	56.40	55.23	55.39	-1.70%	1,082,500
2026-09-29	56.38	56.81	55.79	56.35	+0.21%	847,100
2026-09-28	56.81	56.91	55.98	56.23	-1.97%	765,400
2026-09-25	56.83	57.58	56.06	57.36	+1.22%	732,700
2026-09-24	57.41	57.76	56.34	56.67	-1.01%	1,231,600
2026-09-23	58.20	58.57	57.05	57.25	-3.10%	1,675,400
2026-09-22	61.19	61.69	58.90	59.08	-2.25%	1,226,400
2026-09-21	61.42	61.47	60.31	60.44	-0.61%	835,400
2026-09-18	60.84	60.84	60.10	60.81	-0.21%	1,263,100
2026-09-17	61.53	61.63	60.75	60.94	+0.61%	705,700
2026-09-16	61.43	62.00	59.97	60.57	-1.56%	814,900
2026-09-15	62.66	62.82	60.88	61.53	-2.64%	700,747
2026-09-14	62.31	63.23	62.30	63.20	+0.72%	700,760
2026-09-11	62.99	63.29	62.07	62.75	+1.11%	716,900
2026-09-10	62.66	62.96	61.64	62.06	-0.85%	1,164,600
2026-09-09	63.20	63.27	62.45	62.59	-1.14%	826,000
2026-09-08	64.21	64.42	63.21	63.31	-2.04%	1,374,300
2026-09-04	64.10	65.35	64.07	64.63	+0.08%	580,700
2026-09-03	63.84	64.69	63.61	64.58	+2.28%	878,200
2026-09-02	61.74	63.58	61.74	63.14	+3.32%	855,400
2026-09-01	61.99	62.72	61.00	61.11	-2.16%	946,000
2026-08-31	62.57	62.85	62.18	62.46	-0.60%	1,577,800
2026-08-28	63.92	64.60	62.83	62.84	-1.64%	800,100
2026-08-27	63.07	64.24	62.84	63.89	+1.20%	815,105
2026-08-26	63.10	63.77	62.82	63.13	-0.16%	748,000
2026-08-25	63.22	63.46	62.25	63.23	+0.54%	464,900
2026-08-24	63.38	64.23	62.80	62.89	-0.47%	843,200
2026-08-21	62.23	63.43	62.23	63.19	+2.41%	590,300
2026-08-20	63.79	64.06	61.70	61.70	-3.91%	957,300
2026-08-19	65.01	65.81	64.17	64.21	-0.80%	878,400
2026-08-18	65.02	66.35	64.73	64.73	-0.64%	756,100
2026-08-17	65.35	65.89	64.61	65.15	-0.81%	752,200
2026-08-14	65.21	65.96	64.97	65.68	+0.60%	645,900
2026-08-13	64.82	65.49	64.03	65.29	+0.99%	1,095,100
2026-08-12	63.73	64.75	63.21	64.65	+1.54%	695,100
2026-08-11	63.01	64.44	63.01	63.67	+0.81%	939,400
2026-08-10	63.21	63.73	62.71	63.16	-2.76%	1,159,400
2026-08-07	64.90	65.18	64.25	64.95	-0.12%	1,075,369
2026-08-06	65.77	65.81	64.92	65.03	-0.79%	1,191,160
2026-08-05	65.43	66.05	64.84	65.55	+0.20%	995,400
2026-08-04	64.67	65.75	64.53	65.42	+1.14%	761,400
2026-08-03	62.67	64.75	62.67	64.68	+3.36%	803,749
2026-07-31	63.40	63.55	62.28	62.58	-1.29%	847,100
2026-07-30	63.46	63.83	61.55	63.40	+0.73%	1,152,500
2026-07-29	61.14	64.65	61.14	62.94	+1.12%	1,703,000
2026-07-28	61.53	62.36	61.24	62.24	+1.60%	1,136,270
2026-07-27	60.19	61.50	60.18	61.26	+2.54%	1,285,668
2026-07-24	58.75	60.21	58.60	59.74	+1.63%	990,900
2026-07-23	59.01	59.36	58.16	58.78	-1.74%	970,800
2026-07-22	59.82	59.99	59.27	59.82	-0.30%	590,200
2026-07-21	60.36	60.67	59.34	60.00	-0.33%	978,200
2026-07-20	60.48	60.92	60.08	60.20	-0.17%	915,400
2026-07-17	60.27	60.79	59.60	60.30	-1.55%	977,500
2026-07-16	60.81	61.45	60.54	61.25	+1.11%	1,150,700
2026-07-15	60.50	60.85	59.86	60.58	+1.03%	937,500
2026-07-14	59.03	60.21	59.03	59.96	+1.20%	1,337,700
2026-07-13	59.66	60.10	58.44	59.25	+0.00%	903,000
2026-07-10	59.82	60.68	59.21	59.25	+0.70%	1,105,300
2026-07-09	57.50	59.39	57.50	58.84	+2.78%	1,494,700
2026-07-08	59.24	59.33	56.12	57.25	-3.98%	2,158,700
2026-07-07	60.25	60.71	59.53	59.62	-0.77%	770,100
2026-07-06	59.63	60.57	59.56	60.08	+0.97%	706,400
2026-07-02	60.67	61.19	58.71	59.50	-1.47%	923,700
2026-07-01	61.21	61.35	60.17	60.39	-0.95%	928,900
2026-06-30	62.24	62.55	60.86	60.97	-2.21%	1,177,000
2026-06-29	60.39	62.54	59.87	62.35	+3.16%	1,863,300
2026-06-26	59.59	60.73	59.02	60.44	+0.92%	2,060,100
2026-06-25	59.03	61.21	59.03	59.89	+2.24%	1,538,300
2026-06-24	58.18	59.52	58.16	58.58	+0.86%	1,174,500
2026-06-23	57.60	58.86	57.60	58.08	-0.26%	1,119,100
2026-06-22	58.04	58.83	58.04	58.23	+0.09%	1,153,500
2026-06-18	58.15	58.78	58.09	58.18	+0.99%	955,200
2026-06-17	57.75	59.57	57.28	57.61	-0.28%	911,400
2026-06-16	58.16	58.52	57.64	57.77	+0.17%	649,800
2026-06-15	57.51	58.65	57.47	57.67	+1.69%	829,700
2026-06-12	56.97	57.46	56.59	56.71	-0.02%	828,100
2026-06-11	54.71	56.75	54.28	56.72	+4.04%	1,215,600
2026-06-10	55.52	55.77	54.38	54.52	-2.29%	702,800
2026-06-09	54.87	56.40	54.23	55.80	+3.22%	905,400
2026-06-08	55.15	55.68	53.81	54.06	-2.35%	1,214,100
2026-06-05	55.36	55.59	54.89	55.36	+0.14%	782,100
2026-06-04	53.79	55.67	53.79	55.28	+3.50%	958,000
2026-06-03	53.83	54.19	53.33	53.41	-2.04%	1,023,600
2026-06-02	54.57	55.10	54.18	54.52	-0.44%	1,029,900
2026-06-01	54.80	55.18	53.80	54.76	-0.99%	1,015,400
2026-05-29	54.10	55.57	53.86	55.31	+2.31%	2,082,200
2026-05-28	53.97	54.45	53.60	54.06	-0.41%	923,000
2026-05-27	54.31	55.39	54.18	54.28	+0.91%	1,102,100
2026-05-26	53.64	54.26	53.30	53.79	+0.58%	1,142,000
2026-05-22	53.84	54.00	53.32	53.48	-0.50%	789,400
2026-05-21	53.57	53.76	52.62	53.75	-0.81%	1,073,300
2026-05-20	53.05	54.21	52.19	54.19	+2.44%	976,300
2026-05-19	53.71	53.71	52.35	52.90	-1.18%	1,140,200
2026-05-18	53.38	53.96	53.03	53.53	+0.02%	1,004,200
2026-05-15	53.90	54.16	53.19	53.52	-0.80%	851,800
2026-05-14	54.00	54.30	53.16	53.95	+2.88%	1,061,800
2026-05-13	52.70	52.83	51.62	52.44	-1.11%	1,012,600
2026-05-12	53.17	53.38	52.10	53.03	-0.26%	1,343,700
2026-05-11	55.00	55.22	52.81	53.17	-5.21%	1,281,300
2026-05-08	56.00	56.12	55.25	56.09	+0.72%	1,449,400
2026-05-07	56.13	56.53	55.25	55.69	-0.38%	1,308,700
2026-05-06	55.83	57.02	55.61	55.90	+1.54%	1,463,700
2026-05-05	55.34	55.74	54.74	55.05	-0.25%	1,200,200
2026-05-04	56.42	56.75	54.90	55.19	-2.47%	1,634,800
2026-05-01	57.51	58.59	56.50	56.59	-3.71%	1,811,300
2026-04-30	57.51	58.93	57.48	58.77	+1.49%	1,138,200
2026-04-29	58.52	59.20	57.19	57.91	-1.23%	1,029,900
2026-04-28	59.42	59.84	58.47	58.63	-0.59%	726,800
2026-04-27	59.33	60.30	58.98	58.98	-0.77%	873,800
2026-04-24	59.08	59.85	58.96	59.44	+0.75%	1,103,800
2026-04-23	59.39	60.04	58.23	59.00	-1.19%	711,900
2026-04-22	59.21	59.99	59.07	59.71	+1.36%	792,900
2026-04-21	59.88	60.45	58.57	58.91	-1.69%	944,800
2026-04-20	58.93	59.98	58.93	59.92	+1.11%	743,000
2026-04-17	58.59	60.04	58.59	59.26	+2.79%	754,300
2026-04-16	57.80	58.32	57.46	57.65	-0.02%	1,597,700
2026-04-15	57.60	58.06	56.97	57.66	+0.42%	1,157,100
2026-04-14	57.32	57.83	56.95	57.42	+1.00%	1,124,800
2026-04-13	55.50	56.99	55.16	56.85	+1.59%	1,723,800
2026-04-10	56.64	56.87	55.83	55.96	-1.20%	976,900
2026-04-09	55.39	56.71	55.25	56.64	+1.12%	2,197,800
2026-04-08	55.26	56.37	55.26	56.01	+4.05%	2,143,600
2026-04-07	54.61	55.22	53.64	53.83	-2.07%	1,729,200
2026-04-06	53.98	55.09	53.98	54.97	+1.66%	1,012,900
2026-04-02	53.14	54.39	52.47	54.07	+0.09%	1,004,800
2026-04-01	54.07	54.55	53.37	54.02	+0.99%	957,500
2026-03-31	53.13	54.17	52.41	53.49	+2.43%	997,200
2026-03-30	51.81	52.70	51.77	52.22	+1.30%	831,800
2026-03-27	52.51	52.69	51.36	51.55	-2.83%	995,000
2026-03-26	52.70	53.62	52.65	53.05	-0.06%	736,200
2026-03-25	53.66	54.20	52.17	53.08	-0.34%	1,126,300
2026-03-24	52.21	53.68	52.00	53.26	+1.14%	1,251,900
2026-03-23	52.24	53.50	51.78	52.66	+2.29%	1,556,100
2026-03-20	51.14	51.88	50.58	51.48	+0.94%	3,076,800
2026-03-19	49.93	51.32	49.35	51.00	+2.06%	1,295,600
2026-03-18	50.05	51.32	49.84	49.97	-0.89%	1,989,700
2026-03-17	49.26	51.02	49.04	50.42	+2.35%	2,161,500
2026-03-16	52.45	52.79	45.78	49.26	-5.38%	7,373,200
2026-03-13	53.10	53.28	51.87	52.06	-1.20%	1,176,600
2026-03-12	52.71	53.03	52.02	52.69	-2.06%	1,172,600
2026-03-11	53.93	54.40	52.84	53.80	-0.30%	1,073,800
2026-03-10	53.95	54.76	52.69	53.96	+0.02%	2,137,200
2026-03-09	52.00	54.32	51.36	53.95	+1.01%	1,785,200
2026-03-06	53.73	53.77	52.20	53.41	-2.93%	1,732,400
2026-03-05	54.22	55.38	54.19	55.02	+0.86%	1,178,200
2026-03-04	54.92	55.29	54.43	54.55	-0.69%	1,943,300
2026-03-03	54.01	55.78	53.39	54.93	-1.24%	1,229,600
2026-03-02	53.73	56.00	53.20	55.62	+1.09%	1,536,600
2026-02-27	56.37	56.85	54.90	55.02	-4.84%	1,812,600
2026-02-26	56.81	58.02	56.53	57.82	+2.57%	1,094,800
2026-02-25	55.80	56.52	55.18	56.37	+2.10%	1,228,300
2026-02-24	53.97	55.53	53.70	55.21	+1.94%	1,157,600
2026-02-23	56.70	56.92	53.59	54.16	-5.28%	1,212,800
2026-02-20	57.22	57.77	56.40	57.18	-0.61%	1,473,800
2026-02-19	56.70	57.53	56.14	57.53	+1.23%	1,406,400
2026-02-18	56.73	57.19	56.41	56.83	+0.71%	1,425,700
2026-02-17	56.18	56.91	55.53	56.43	-0.84%	1,998,300
2026-02-13	57.15	57.50	56.26	56.91	-0.35%	1,960,900
2026-02-12	60.36	60.95	56.51	57.11	-4.83%	3,690,300
2026-02-11	61.86	62.74	59.90	60.01	-2.83%	1,523,500
2026-02-10	62.16	63.16	61.57	61.76	-0.55%	1,719,500
2026-02-09	61.63	63.44	61.63	62.10	+0.75%	1,638,000
2026-02-06	61.99	63.09	60.87	61.64	-1.04%	2,823,700
2026-02-05	61.52	63.00	60.61	62.29	-1.44%	2,625,700
2026-02-04	64.38	64.80	62.99	63.20	-1.39%	2,761,800
2026-02-03	65.79	66.26	63.36	64.09	-1.94%	1,444,600
2026-02-02	65.35	65.95	64.65	65.36	-0.27%	1,379,700
2026-01-30	65.75	66.06	64.95	65.54	-0.85%	924,600
2026-01-29	65.90	66.50	65.20	66.10	+1.61%	1,110,900
2026-01-28	65.17	66.25	64.84	65.05	-0.18%	1,933,000
2026-01-27	65.55	66.21	64.08	65.17	-0.58%	2,120,500
2026-01-26	64.97	65.57	64.10	65.55	+1.69%	1,137,800
2026-01-23	64.76	65.15	63.43	64.46	-1.39%	1,151,200
2026-01-22	64.31	65.53	64.13	65.37	+2.08%	1,602,000
2026-01-21	63.75	64.53	63.50	64.04	+0.83%	999,500
2026-01-20	63.83	64.85	63.24	63.51	-2.89%	1,152,600
2026-01-16	65.01	66.33	65.01	65.40	+0.55%	1,350,400
2026-01-15	66.45	66.68	64.97	65.04	-1.60%	1,320,300
2026-01-14	66.14	66.73	64.78	66.10	-0.41%	1,970,400
2026-01-13	66.51	67.47	65.50	66.37	-0.33%	1,599,600
2026-01-12	68.58	69.25	66.45	66.59	-6.05%	1,782,100
2026-01-09	71.37	71.93	70.22	70.88	-0.23%	761,800
2026-01-08	70.24	71.33	69.80	71.04	+1.01%	1,429,800
2026-01-07	71.48	71.62	70.22	70.33	-1.46%	880,000
2026-01-06	70.29	71.62	69.78	71.37	+1.74%	1,287,300
2026-01-05	68.25	70.78	68.25	70.15	+1.56%	882,300
2026-01-02	67.68	69.11	67.25	69.07	+2.25%	850,600
2025-12-31	67.97	68.25	67.54	67.55	-0.60%	458,200
2025-12-30	68.56	68.71	67.93	67.96	-0.96%	521,000
2025-12-29	69.05	69.27	68.22	68.62	-0.67%	569,600
2025-12-26	68.89	69.37	68.78	69.08	+0.16%	464,200
2025-12-24	68.81	69.47	68.57	68.97	+0.41%	307,100
2025-12-23	69.15	69.58	68.65	68.69	-0.68%	797,300
2025-12-22	68.43	69.50	68.31	69.16	+1.26%	728,400
2025-12-19	68.41	68.78	67.90	68.30	-0.10%	1,281,700
2025-12-18	68.76	68.97	67.88	68.37	+0.60%	1,222,500
2025-12-17	68.12	68.94	67.45	67.96	+0.31%	1,088,400
2025-12-16	67.74	68.91	67.42	67.75	+0.82%	1,447,800
2025-12-15	68.22	68.62	66.75	67.20	-2.35%	1,196,300
2025-12-12	70.00	70.17	68.15	68.82	-1.15%	1,038,000
2025-12-11	67.20	70.13	67.20	69.62	+3.48%	1,326,700
2025-12-10	64.76	68.10	64.67	67.28	+4.36%	1,998,200
2025-12-09	64.16	64.59	63.85	64.47	+0.19%	958,000
2025-12-08	65.00	65.02	63.98	64.35	-0.46%	1,696,000
2025-12-05	64.69	65.14	64.20	64.65	-0.52%	854,800
2025-12-04	64.65	65.55	64.39	64.99	+0.31%	870,900
2025-12-03	63.06	64.80	62.99	64.79	+2.76%	1,320,500
2025-12-02	63.00	63.62	62.40	63.05	+1.12%	1,620,000
2025-12-01	61.91	62.87	61.63	62.35	+0.52%	857,400
2025-11-28	62.13	62.51	61.93	62.03	+0.16%	459,500
2025-11-26	61.34	62.48	61.16	61.93	+0.96%	1,033,100
2025-11-25	60.00	61.75	59.84	61.34	+2.51%	871,000
2025-11-24	59.31	60.09	58.19	59.84	+0.08%	1,451,900
2025-11-21	57.97	60.35	57.72	59.79	+3.43%	1,128,800
2025-11-20	59.23	60.11	57.66	57.81	-1.09%	1,125,800
2025-11-19	57.62	58.47	57.19	58.45	+1.97%	908,000
2025-11-18	56.43	58.13	56.20	57.32	+0.44%	897,800
2025-11-17	59.04	59.17	56.72	57.07	-3.55%	1,116,400
2025-11-14	58.62	59.35	58.12	59.17	-0.87%	1,231,200
2025-11-13	60.42	60.79	59.24	59.69	-1.24%	823,200
2025-11-12	60.24	61.08	59.63	60.44	+1.05%	669,800
2025-11-11	59.62	60.53	59.62	59.81	-0.23%	873,400
2025-11-10	59.70	60.32	59.26	59.95	-0.42%	1,648,500
2025-11-07	59.01	60.32	58.25	60.20	+1.43%	1,430,100
2025-11-06	61.01	61.53	59.31	59.35	-2.48%	1,588,100
2025-11-05	60.50	61.65	60.26	60.86	+0.60%	1,790,900
2025-11-04	61.00	61.33	60.38	60.50	-1.43%	1,969,200
2025-11-03	59.19	61.87	58.70	61.38	+3.70%	2,158,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+8.49%). Worst month: Sep (-6.29%). Based on 5 years of daily data (2022–2026).

Jan+7.20%
Feb-4.84%
Mar-4.81%
Apr+3.10%
May+0.18%
Jun+8.49%
Jul+3.57%
Aug-0.24%
Sep-6.29%
Oct+7.59%
Nov+8.20%
Dec-0.59%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is OneMain Holdings Inc's (OMF) latest close?

56.55 on 2026-10-30, from the Closelook data lake's daily price record.

What is OMF's 52-week high and low?

71.93 high and 45.78 low over the trailing 52 weeks, as of 2026-10-30.

What is OneMain Holdings Inc's strongest and weakest month historically?

Historically, OMF's strongest calendar month has been Jun (average +8.49%) and its weakest Sep (average -6.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on OMF?

Mixed moving-average stack: Trades -4.2% vs the 50-day and -2.1% vs the 200-day average, 18.4% below the 52-week high and +25.9% off the 52-week low; a golden cross printed 67 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is OMF above its 50-day and 200-day moving averages?

OneMain Holdings Inc trades 4.2% below its 50-day and 2.1% below its 200-day moving average (0.3% above its 20-day). As of 2026-10-30.