OneMain Holdings Inc (OMF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	64.90	65.18	64.25	64.95	-0.12%	1,075,400
2026-08-06	65.77	65.81	64.92	65.03	-0.79%	1,190,900
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%	803,700
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
2025-10-31	58.80	59.28	57.41	59.19	+6.17%	1,724,700
2025-10-30	55.69	57.20	55.65	55.75	-0.48%	1,317,200
2025-10-29	57.27	57.90	55.71	56.02	-3.20%	1,805,800
2025-10-28	58.20	58.33	57.53	57.87	-0.62%	1,524,000
2025-10-27	57.73	58.54	57.64	58.23	+1.96%	1,287,700
2025-10-24	57.54	58.39	57.04	57.11	+1.33%	1,017,800
2025-10-23	56.19	56.90	55.89	56.36	+0.91%	976,200
2025-10-22	56.90	57.27	55.67	55.85	-1.20%	879,600
2025-10-21	55.57	57.08	55.38	56.53	+1.89%	1,410,000
2025-10-20	54.65	56.10	54.39	55.48	+2.49%	976,400
2025-10-17	53.68	54.68	53.32	54.13	+1.61%	719,300
2025-10-16	54.95	55.15	52.96	53.27	-3.29%	866,900
2025-10-15	56.40	56.74	54.87	55.08	-1.33%	878,100
2025-10-14	52.67	56.74	52.67	55.82	+4.81%	1,188,000
2025-10-13	52.66	53.55	52.50	53.26	+2.13%	822,300
2025-10-10	55.17	55.48	52.09	52.15	-5.10%	1,208,800
2025-10-09	54.76	55.17	54.34	54.95	+0.53%	1,314,700
2025-10-08	55.07	55.70	54.52	54.66	-0.42%	1,575,400
2025-10-07	54.65	55.19	54.26	54.89	-1.06%	1,567,900
2025-10-06	56.29	56.73	54.92	55.48	-1.26%	1,170,500
2025-10-03	56.41	56.71	56.08	56.19	-0.35%	1,152,300
2025-10-02	56.00	56.70	55.71	56.39	+1.04%	1,644,300
2025-10-01	56.40	57.21	55.75	55.81	-1.15%	1,750,500
2025-09-30	57.62	57.70	54.96	56.46	-2.00%	1,456,400
2025-09-29	58.55	58.72	56.90	57.61	-1.59%	1,237,800
2025-09-26	59.25	59.44	58.23	58.54	-0.41%	1,003,700
2025-09-25	59.34	59.59	58.42	58.78	-2.25%	1,018,500
2025-09-24	60.56	60.95	59.86	60.13	-0.46%	706,000
2025-09-23	60.50	61.87	60.13	60.41	-0.07%	1,010,800
2025-09-22	60.52	60.94	60.27	60.45	-0.62%	633,200
2025-09-19	61.52	61.61	60.60	60.83	-1.23%	1,309,800
2025-09-18	60.97	61.94	60.64	61.59	+1.84%	783,800
2025-09-17	60.61	62.25	59.85	60.48	-0.10%	852,700
2025-09-16	61.58	61.84	60.13	60.54	-1.46%	882,200
2025-09-15	60.87	61.54	60.65	61.44	+1.42%	895,500
2025-09-12	61.62	61.62	60.53	60.58	-1.91%	611,300
2025-09-11	61.01	61.88	60.57	61.76	+1.65%	564,800
2025-09-10	60.65	61.52	60.32	60.76	-0.15%	645,500
2025-09-09	60.87	61.28	60.60	60.85	-0.46%	650,500
2025-09-08	61.49	61.55	60.46	61.13	-0.60%	706,000
2025-09-05	62.64	63.25	60.76	61.50	-1.77%	875,000
2025-09-04	62.41	62.84	61.74	62.61	+0.94%	706,600
2025-09-03	61.10	62.14	60.91	62.03	+1.51%	1,089,900
2025-09-02	60.98	61.11	59.90	61.11	-1.21%	629,500
2025-08-29	61.65	61.99	61.10	61.86	+0.44%	642,400
2025-08-28	61.71	62.02	61.22	61.59	+0.37%	853,500
2025-08-27	61.10	61.81	61.03	61.36	+0.34%	901,400
2025-08-26	60.14	61.20	60.06	61.15	+1.61%	873,200
2025-08-25	60.17	60.75	60.06	60.18	+0.02%	837,100
2025-08-22	57.75	60.41	57.73	60.17	+4.94%	1,040,400
2025-08-21	57.75	58.26	57.21	57.34	-1.27%	980,100
2025-08-20	58.02	58.52	57.50	58.08	-0.24%	771,900
2025-08-19	58.06	58.62	57.84	58.22	+0.09%	929,600
2025-08-18	57.22	58.26	57.09	58.17	+1.57%	946,800
2025-08-15	58.57	58.57	57.20	57.27	-2.09%	619,800
2025-08-14	57.44	58.55	57.10	58.49	+0.91%	658,400
2025-08-13	57.46	58.01	57.22	57.96	+1.31%	670,700
2025-08-12	56.09	57.32	56.09	57.21	+2.82%	772,500
2025-08-11	56.05	56.24	55.42	55.64	-0.34%	559,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+8.49%). Worst month: Sep (-5.26%). 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+0.82%
Sep-5.26%
Oct+7.59%
Nov+8.20%
Dec-0.59%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

64.95 on 2026-08-07, 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 2026-08-07.

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 -5.26%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.