OneMain Holdings

OMF
🏛️ usa →
56.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.00 50.47 49.91 50.04 0.5M
2021-12-30 50.45 51.00 50.24 50.25 0.5M
2021-12-29 50.42 50.67 50.04 50.27 0.6M
2021-12-28 49.98 50.83 49.98 50.33 0.8M
2021-12-27 50.19 50.35 49.47 50.20 1.4M
2021-12-23 50.50 50.86 50.05 50.17 0.7M
2021-12-22 49.71 50.50 49.55 50.25 1.1M
2021-12-21 48.32 49.64 48.25 49.59 1.2M
2021-12-20 48.78 48.78 47.01 47.89 1.9M
2021-12-17 49.57 49.74 48.62 49.56 2.1M
2021-12-16 51.20 51.58 49.70 50.07 1.3M
2021-12-15 50.34 51.14 49.37 50.90 1.3M
2021-12-14 50.28 51.54 50.16 50.29 1.8M
2021-12-13 50.55 51.03 49.74 49.75 1.0M
2021-12-10 50.85 51.08 50.25 50.85 0.8M
2021-12-09 51.06 51.32 50.60 50.63 1.0M
2021-12-08 51.50 51.82 51.09 51.43 1.1M
2021-12-07 51.90 53.05 51.22 51.53 1.3M
2021-12-06 51.25 52.70 51.00 51.31 1.6M
2021-12-03 51.82 51.92 50.20 50.80 1.4M
2021-12-02 50.49 52.33 50.22 51.70 1.9M
2021-12-01 50.84 51.57 50.26 50.86 4.2M
2021-11-30 49.93 50.66 49.12 49.79 2.8M
2021-11-29 50.63 50.80 49.59 50.58 2.0M
2021-11-26 49.79 50.32 48.95 50.06 0.9M
2021-11-24 50.89 51.86 50.62 51.11 0.9M
2021-11-23 49.91 51.27 49.77 51.06 1.4M
2021-11-22 50.04 50.16 49.18 49.75 1.2M
2021-11-19 50.22 50.25 48.94 49.36 2.1M
2021-11-18 50.89 51.14 49.58 50.43 1.6M
2021-11-17 51.10 51.47 50.62 51.02 1.6M
2021-11-16 52.75 52.80 51.21 51.23 1.8M
2021-11-15 53.62 53.89 52.62 52.76 1.4M
2021-11-12 54.35 54.50 53.37 53.70 1.1M
2021-11-11 53.97 54.62 53.97 54.35 0.7M
2021-11-10 53.43 54.63 53.43 53.96 0.9M
2021-11-09 53.13 53.65 52.71 53.50 0.9M
2021-11-08 53.59 54.05 53.03 53.50 1.1M
2021-11-05 53.50 54.00 53.23 53.25 1.2M
2021-11-04 53.43 53.93 52.37 52.72 0.8M
2021-11-03 52.26 53.95 52.26 53.58 1.1M
2021-11-02 53.08 53.18 52.20 52.50 1.4M
2021-11-01 52.61 53.63 52.61 53.25 2.4M
2021-10-29 53.24 53.73 52.66 52.81 2.0M
2021-10-28 53.02 53.49 52.23 52.70 3.1M
2021-10-27 55.00 55.27 52.14 52.50 4.0M
2021-10-26 55.97 56.50 54.83 55.47 6.8M
2021-10-25 53.95 54.86 53.80 54.13 1.3M
2021-10-22 55.68 56.71 53.41 53.67 2.8M
2021-10-21 59.00 59.50 54.68 55.35 4.3M
2021-10-20 58.90 60.38 58.35 60.29 1.7M
2021-10-19 59.38 59.65 58.95 59.23 1.0M
2021-10-18 58.69 59.90 58.27 59.17 1.8M
2021-10-15 58.80 59.61 58.49 59.07 1.0M
2021-10-14 57.71 58.32 57.10 58.09 0.9M
2021-10-13 57.30 57.41 56.38 57.05 1.3M
2021-10-12 56.78 57.43 56.54 57.22 1.1M
2021-10-11 57.25 57.49 56.48 56.68 1.1M
2021-10-08 57.64 57.89 56.71 56.77 1.1M
2021-10-07 57.44 57.78 56.77 57.10 0.9M
2021-10-06 56.65 57.24 55.84 57.00 0.8M
2021-10-05 57.55 58.24 56.61 57.20 1.0M
2021-10-04 57.04 58.38 56.80 57.21 1.0M
2021-10-01 55.66 57.22 55.19 57.04 0.8M
2021-09-30 56.03 56.22 55.24 55.33 1.1M
2021-09-29 57.29 57.30 55.68 55.72 0.9M
2021-09-28 57.94 58.50 56.87 57.03 0.7M
2021-09-27 57.49 58.32 57.49 58.21 0.7M
2021-09-24 56.84 57.44 56.51 57.15 0.6M
2021-09-23 56.25 57.21 56.14 57.09 0.7M
2021-09-22 55.48 56.31 55.45 55.72 0.6M
2021-09-21 55.19 55.24 54.22 54.79 0.5M
2021-09-20 53.96 54.70 53.52 54.64 1.3M
2021-09-17 55.41 56.23 55.20 55.53 1.5M
2021-09-16 56.32 56.78 55.46 55.52 0.7M
2021-09-15 55.41 56.36 55.01 56.19 0.8M
2021-09-14 56.37 56.70 54.92 55.13 0.9M
2021-09-13 56.05 56.53 55.22 56.50 1.0M
2021-09-10 57.23 57.39 55.73 55.82 0.7M
2021-09-09 56.07 57.54 56.07 56.73 0.9M
2021-09-08 56.25 56.37 55.56 56.22 1.2M
2021-09-07 56.79 57.45 56.27 56.30 0.9M
2021-09-03 57.63 57.63 56.55 56.85 0.7M
2021-09-02 57.07 57.72 56.17 57.72 1.1M
2021-09-01 57.80 58.07 56.75 56.85 2.2M
2021-08-31 57.39 58.31 57.04 57.83 1.2M
2021-08-30 59.25 59.25 57.48 57.50 0.9M
2021-08-27 57.13 59.18 57.13 59.18 1.7M
2021-08-26 57.38 57.82 56.68 57.13 1.6M
2021-08-25 56.87 57.84 56.37 57.20 1.2M
2021-08-24 56.12 56.91 56.05 56.72 1.1M
2021-08-23 55.79 56.16 55.51 55.88 0.9M
2021-08-20 54.97 55.70 54.34 55.48 1.8M
2021-08-19 55.64 56.52 54.74 55.07 1.5M
2021-08-18 56.72 57.14 55.91 56.42 1.3M
2021-08-17 57.10 57.56 56.32 56.98 1.6M
2021-08-16 57.37 58.18 56.96 57.77 1.4M
2021-08-13 58.32 58.48 57.46 57.73 2.0M
2021-08-12 58.00 58.57 57.66 57.99 3.5M
2021-08-11 59.78 60.51 59.42 59.70 1.5M
2021-08-10 58.73 59.70 58.40 59.65 1.3M
2021-08-09 58.26 58.66 57.60 58.31 2.1M
2021-08-06 58.67 59.29 58.05 58.68 0.9M
2021-08-05 57.75 58.61 57.45 58.35 1.4M
2021-08-04 60.81 61.93 59.72 61.18 2.7M
2021-08-03 61.00 61.39 59.35 60.87 1.8M
2021-08-02 62.00 62.33 60.66 60.70 2.2M
2021-07-30 59.68 61.09 59.57 61.00 5.3M
2021-07-29 61.53 62.19 61.09 61.43 1.1M
2021-07-28 61.09 61.26 59.90 60.73 1.0M
2021-07-27 59.68 61.09 59.48 60.88 1.0M
2021-07-26 61.51 62.62 59.77 60.21 2.1M
2021-07-23 60.57 61.60 60.50 61.51 1.7M
2021-07-22 62.56 63.19 58.50 59.58 2.2M
2021-07-21 60.22 61.24 60.22 61.01 1.0M
2021-07-20 57.50 59.99 57.37 59.55 1.3M
2021-07-19 57.87 58.02 56.48 57.55 0.9M
2021-07-16 60.45 60.48 59.20 59.34 0.5M
2021-07-15 59.35 60.25 59.15 60.04 0.5M
2021-07-14 60.41 61.50 59.38 59.78 0.7M
2021-07-13 61.74 61.74 60.25 60.34 0.7M
2021-07-12 60.85 61.75 60.17 61.74 0.9M
2021-07-09 60.00 61.06 59.83 60.85 0.6M
2021-07-08 58.01 59.52 57.31 58.74 0.7M
2021-07-07 58.97 59.96 58.91 59.53 0.5M
2021-07-06 60.10 60.20 58.57 59.44 0.8M
2021-07-02 60.95 60.95 60.13 60.48 0.4M
2021-07-01 60.25 61.15 59.90 60.45 0.7M
2021-06-30 59.20 60.38 59.20 59.91 1.0M
2021-06-29 60.25 60.46 59.37 59.70 0.9M
2021-06-28 61.44 61.77 59.58 59.81 0.9M
2021-06-25 60.85 61.90 60.70 61.44 1.6M
2021-06-24 60.73 60.75 59.65 60.55 0.5M
2021-06-23 59.12 60.07 59.12 59.68 0.6M
2021-06-22 59.13 59.80 58.45 59.12 1.4M
2021-06-21 57.47 59.21 57.47 59.02 0.9M
2021-06-18 57.28 58.27 56.57 56.70 1.3M
2021-06-17 60.49 60.88 57.38 58.45 1.2M
2021-06-16 59.95 60.60 59.55 60.19 1.2M
2021-06-15 59.51 60.53 59.38 60.08 0.9M
2021-06-14 59.39 59.69 58.93 59.25 0.8M
2021-06-11 59.20 59.54 58.85 59.30 0.4M
2021-06-10 60.63 60.64 58.71 58.89 1.0M
2021-06-09 60.11 60.48 59.40 59.89 1.5M
2021-06-08 59.10 60.28 58.66 59.94 1.4M
2021-06-07 59.30 59.77 59.21 59.41 0.8M
2021-06-04 59.56 59.84 58.50 59.19 0.7M
2021-06-03 58.67 59.33 57.84 59.32 0.7M
2021-06-02 60.00 60.20 58.87 59.01 1.9M
2021-06-01 58.63 59.83 58.63 59.74 1.3M
2021-05-28 57.51 57.93 56.54 57.84 1.2M
2021-05-27 56.45 57.58 56.16 57.55 1.0M
2021-05-26 54.97 56.00 54.97 55.79 0.6M
2021-05-25 55.41 56.22 54.77 54.93 1.0M
2021-05-24 54.97 55.46 54.48 55.16 0.7M
2021-05-21 54.66 55.55 54.22 54.49 1.0M
2021-05-20 54.75 54.95 53.82 54.09 1.4M
2021-05-19 52.76 54.34 51.74 54.25 1.0M
2021-05-18 55.21 55.40 53.93 53.94 0.6M
2021-05-17 54.41 54.73 53.78 54.64 2.2M
2021-05-14 53.82 54.87 53.58 54.56 0.8M
2021-05-13 52.81 54.44 52.60 53.11 1.0M
2021-05-12 54.81 55.33 52.35 52.77 1.1M
2021-05-11 54.73 55.59 53.83 54.56 1.0M
2021-05-10 57.29 57.90 55.76 55.85 0.8M
2021-05-07 55.35 57.03 55.33 56.97 0.7M
2021-05-06 56.09 56.25 54.38 56.00 1.2M
2021-05-05 55.86 56.44 54.86 55.53 1.2M
2021-05-04 55.81 56.66 55.20 56.29 1.8M
2021-05-03 57.63 58.12 56.10 56.17 2.8M
2021-04-30 54.85 57.66 54.70 56.87 6.5M
2021-04-29 55.08 55.92 52.65 54.10 4.0M
2021-04-28 56.09 57.59 55.82 57.08 1.4M
2021-04-27 56.51 56.98 54.00 55.95 1.7M
2021-04-26 55.21 56.21 55.00 55.30 1.0M
2021-04-23 52.86 54.95 52.51 54.58 0.8M
2021-04-22 53.88 54.23 52.60 52.92 0.8M
2021-04-21 52.70 54.04 52.31 53.79 0.6M
2021-04-20 53.01 53.41 51.66 53.25 0.8M
2021-04-19 55.20 55.61 53.36 53.48 0.8M
2021-04-16 56.06 56.50 55.52 55.97 0.4M
2021-04-15 56.00 56.00 54.91 55.21 0.5M
2021-04-14 55.01 56.37 54.89 55.55 0.5M
2021-04-13 55.52 55.89 53.80 55.09 0.8M
2021-04-12 54.88 55.99 54.88 55.98 0.9M
2021-04-09 54.99 55.30 54.14 54.84 0.7M
2021-04-08 54.49 54.53 53.51 54.31 0.6M
2021-04-07 54.79 55.13 54.36 54.49 0.6M
2021-04-06 55.08 55.45 53.75 54.53 0.6M
2021-04-05 55.62 56.01 54.81 55.14 0.7M
2021-04-01 53.76 54.99 53.76 54.99 1.0M
2021-03-31 54.28 54.78 53.70 53.72 0.5M
2021-03-30 54.05 54.63 53.22 54.14 0.9M
2021-03-29 53.97 54.48 52.84 53.74 1.3M
2021-03-26 54.24 55.12 53.68 54.86 0.9M
2021-03-25 50.76 53.41 50.10 53.38 1.1M
2021-03-24 52.19 52.89 51.02 51.19 0.8M
2021-03-23 52.48 52.95 50.87 51.26 1.0M
2021-03-22 53.43 53.50 52.30 53.17 0.8M
2021-03-19 53.63 54.44 53.14 53.34 1.4M
2021-03-18 55.77 56.19 54.05 54.34 1.4M
2021-03-17 55.01 55.85 54.55 55.44 0.8M
2021-03-16 56.70 56.79 54.50 54.88 0.8M
2021-03-15 56.74 57.15 55.40 56.98 0.6M
2021-03-12 56.58 57.50 55.93 56.71 0.6M
2021-03-11 54.37 56.57 54.03 56.14 1.2M
2021-03-10 53.27 54.42 53.27 54.07 0.9M
2021-03-09 53.52 54.54 52.50 53.03 1.0M
2021-03-08 52.69 53.87 52.15 53.34 1.4M
2021-03-05 52.31 53.24 51.23 52.70 1.9M
2021-03-04 50.41 51.87 50.31 51.59 2.5M
2021-03-03 49.39 51.30 49.36 50.89 1.7M
2021-03-02 48.50 49.45 47.81 49.20 1.3M
2021-03-01 48.00 48.96 47.92 48.22 2.1M
2021-02-26 47.31 47.98 45.84 46.91 2.4M
2021-02-25 51.15 51.22 47.12 47.19 1.4M
2021-02-24 49.06 50.91 49.00 50.59 2.0M
2021-02-23 49.05 49.31 47.76 48.90 1.5M
2021-02-22 48.53 50.01 48.22 49.39 1.0M
2021-02-19 49.16 50.21 48.56 48.70 2.5M
2021-02-18 48.10 49.45 46.46 48.98 1.7M
2021-02-17 49.93 50.20 48.16 48.16 1.8M
2021-02-16 53.59 54.20 52.83 53.79 3.5M
2021-02-12 52.91 54.54 52.51 52.75 3.8M
2021-02-11 53.25 53.26 52.47 52.50 5.5M
2021-02-10 56.13 56.21 52.50 53.72 1.6M
2021-02-09 57.22 59.00 55.71 55.75 2.7M
2021-02-08 55.45 56.23 54.88 55.82 0.8M
2021-02-05 54.62 56.18 54.37 55.15 0.7M
2021-02-04 52.02 54.44 51.86 53.73 1.5M
2021-02-03 50.67 51.64 49.69 51.33 1.6M
2021-02-02 48.53 51.21 48.06 50.75 1.6M
2021-02-01 47.01 47.74 46.54 47.71 1.9M
2021-01-29 48.24 48.54 46.25 46.56 0.4M
2021-01-28 45.21 48.75 45.21 48.28 1.2M
2021-01-27 47.00 47.17 44.45 44.55 1.4M
2021-01-26 49.99 50.45 47.95 48.01 0.7M
2021-01-25 49.46 49.85 47.92 49.69 1.1M
2021-01-22 50.00 50.96 49.75 50.26 0.8M
2021-01-21 53.26 53.40 50.91 51.19 0.6M
2021-01-20 53.86 54.05 52.23 53.52 0.8M
2021-01-19 54.85 55.16 53.80 53.84 0.7M
2021-01-15 53.32 54.41 53.07 54.12 0.5M
2021-01-14 52.03 54.21 51.88 53.88 0.6M
2021-01-13 51.28 52.16 51.05 51.65 0.6M
2021-01-12 49.76 51.70 49.72 51.50 0.5M
2021-01-11 48.99 49.85 48.48 49.76 0.5M
2021-01-08 50.42 50.42 48.17 48.99 0.5M
2021-01-07 50.51 51.23 49.72 49.99 0.5M
2021-01-06 49.13 50.43 48.96 49.82 0.8M
2021-01-05 47.01 48.62 47.01 48.51 0.6M
2021-01-04 48.77 48.82 46.75 47.00 0.6M