OneMain Stock Price History
NYSE: OMFFinanceFinance: Consumer ServicesUSD
56.07-0.35 (-0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OMF price history at a glance
The price history for OneMain (OMF) on this page begins on October 14, 2013, when the stock closed at $20.20; it most recently closed at $56.07 on October 5, 2026. The highest price in this record is $71.93, reached on January 5, 2026; the latest close is 22.0% below that peak. Across the 12 complete calendar years in the table, OMF finished higher in 9 and lower in 3. Its best year was 2019 (+61.9%) and its worst was 2016 (-46.7%).
Over roughly 13 years the share price changed +177.6%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, OMF has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $71.93
- Date of high
- Jan 5, 2026
- Low since 2013
- $12.21
- Date of low
- Mar 16, 2020
- 52-week high
- $71.93
- 52-week low
- $45.78
- IPO year
- 2013
- Last close
- $56.07
OMF returns
1 week
+0.09%
1 month
-10.42%
3 months
-5.37%
6 months
+0.20%
Year to date
-16.99%
1 year
+2.04%
3 years
+49.92%
5 years
-5.08%
OMF price return, excluding dividends.
OMF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.07 | -18.82% |
| 2025 | 69.07 | +30.59% |
| 2024 | 52.89 | +7.50% |
| 2023 | 49.20 | +47.70% |
| 2022 | 33.31 | -33.43% |
| 2021 | 50.04 | +3.90% |
| 2020 | 48.16 | +14.67% |
| 2019 | 42.00 | +61.91% |
| 2018 | 25.94 | -0.19% |
| 2017 | 25.99 | +17.39% |
| 2016 | 22.14 | -46.70% |
| 2015 | 41.54 | +14.62% |
| 2014 | 36.24 | +44.10% |
| 2013* | 25.15 | +24.50% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
OMF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.30 | 56.40 | 55.67 | 56.07 | -0.62% | |
| 55.50 | 56.58 | 55.40 | 56.42 | +0.62% | |
| 55.58 | 56.10 | 55.31 | 56.07 | -0.20% | |
| 56.52 | 56.52 | 55.95 | 56.18 | -0.11% | |
| 56.00 | 56.59 | 55.35 | 56.24 | +0.39% | |
| 56.34 | 56.92 | 55.91 | 56.02 | +0.27% | |
| 55.00 | 55.90 | 54.15 | 55.87 | +0.87% | |
| 56.35 | 56.40 | 55.23 | 55.39 | -1.70% | |
| 56.38 | 56.81 | 55.79 | 56.35 | +0.21% | |
| 56.81 | 56.91 | 55.98 | 56.23 | -1.97% | |
| 56.83 | 57.58 | 56.06 | 57.36 | +1.22% | |
| 57.41 | 57.76 | 56.34 | 56.67 | -1.01% | |
| 58.20 | 58.57 | 57.05 | 57.25 | -3.10% | |
| 61.19 | 61.69 | 58.90 | 59.08 | -2.25% | |
| 61.42 | 61.47 | 60.31 | 60.44 | -0.61% | |
| 60.84 | 60.84 | 60.10 | 60.81 | -0.21% | |
| 61.53 | 61.63 | 60.75 | 60.94 | +0.61% | |
| 61.43 | 62.00 | 59.97 | 60.57 | -1.56% | |
| 62.66 | 62.82 | 60.88 | 61.53 | -2.64% | |
| 62.31 | 63.23 | 62.31 | 63.20 | +0.72% | |
| 62.99 | 63.29 | 62.07 | 62.75 | +1.11% | |
| 62.66 | 62.96 | 61.64 | 62.06 | -0.85% | |
| 63.20 | 63.27 | 62.45 | 62.59 | -1.14% | |
| 64.21 | 64.42 | 63.21 | 63.31 | -2.04% | |
| 64.10 | 65.35 | 64.07 | 64.63 | +0.08% | |
| 63.84 | 64.69 | 63.61 | 64.58 | +2.28% | |
| 61.74 | 63.58 | 61.74 | 63.14 | +3.32% | |
| 61.99 | 62.72 | 61.00 | 61.11 | -2.16% | |
| 62.57 | 62.85 | 62.18 | 62.46 | -0.60% | |
| 63.92 | 64.60 | 62.83 | 62.84 | -1.64% | |
| 63.07 | 64.24 | 62.84 | 63.89 | +1.20% | |
| 63.10 | 63.77 | 62.82 | 63.13 | -0.16% | |
| 63.22 | 63.46 | 62.25 | 63.23 | +0.54% | |
| 63.38 | 64.23 | 62.80 | 62.89 | -0.47% | |
| 62.23 | 63.43 | 62.23 | 63.19 | +2.41% | |
| 63.79 | 64.06 | 61.70 | 61.70 | -3.91% | |
| 65.01 | 65.81 | 64.17 | 64.21 | -0.80% | |
| 65.02 | 66.35 | 64.73 | 64.73 | -0.64% | |
| 65.35 | 65.89 | 64.61 | 65.15 | -0.81% | |
| 65.21 | 65.96 | 64.97 | 65.68 | +0.60% | |
| 64.82 | 65.49 | 64.03 | 65.29 | +0.99% | |
| 63.73 | 64.75 | 63.21 | 64.65 | +1.54% | |
| 63.01 | 64.44 | 63.01 | 63.67 | +0.81% | |
| 63.21 | 63.73 | 62.71 | 63.16 | -2.76% | |
| 64.90 | 65.18 | 64.25 | 64.95 | -0.12% | |
| 65.77 | 65.81 | 64.92 | 65.03 | -0.79% | |
| 65.43 | 66.05 | 64.84 | 65.55 | +0.20% | |
| 64.67 | 65.75 | 64.53 | 65.42 | +1.14% | |
| 62.67 | 64.75 | 62.67 | 64.68 | +3.36% | |
| 63.40 | 63.55 | 62.28 | 62.58 | -1.29% | |
| 63.46 | 63.83 | 61.55 | 63.40 | +0.73% | |
| 61.14 | 64.65 | 61.14 | 62.94 | +1.12% | |
| 61.53 | 62.36 | 61.24 | 62.24 | +1.60% | |
| 60.19 | 61.50 | 60.18 | 61.26 | +2.54% | |
| 58.75 | 60.21 | 58.60 | 59.74 | +1.63% | |
| 59.01 | 59.36 | 58.16 | 58.78 | -1.74% | |
| 59.82 | 59.99 | 59.27 | 59.82 | -0.30% | |
| 60.36 | 60.67 | 59.34 | 60.00 | -0.33% | |
| 60.48 | 60.92 | 60.08 | 60.20 | -0.17% | |
| 60.27 | 60.79 | 59.60 | 60.30 | -1.55% | |
| 60.81 | 61.45 | 60.54 | 61.25 | +1.11% | |
| 60.50 | 60.85 | 59.86 | 60.58 | +1.03% | |
| 59.03 | 60.21 | 59.03 | 59.96 | +1.20% | |
| 59.66 | 60.10 | 58.44 | 59.25 | 0.00% | |
| 59.82 | 60.68 | 59.21 | 59.25 | +0.70% | |
| 57.50 | 59.39 | 57.50 | 58.84 | +2.78% | |
| 59.24 | 59.33 | 56.12 | 57.25 | -3.98% | |
| 60.25 | 60.71 | 59.53 | 59.62 | -0.77% | |
| 59.63 | 60.57 | 59.56 | 60.08 | +0.97% | |
| 60.67 | 61.19 | 58.71 | 59.50 | -1.47% | |
| 61.21 | 61.35 | 60.17 | 60.39 | -0.95% | |
| 62.24 | 62.55 | 60.86 | 60.97 | -2.21% | |
| 60.39 | 62.54 | 59.87 | 62.35 | +3.16% | |
| 59.59 | 60.73 | 59.02 | 60.44 | +0.92% | |
| 59.03 | 61.21 | 59.03 | 59.89 | +2.24% | |
| 58.18 | 59.52 | 58.16 | 58.58 | +0.86% | |
| 57.60 | 58.86 | 57.60 | 58.08 | -0.26% | |
| 58.04 | 58.83 | 58.04 | 58.23 | +0.09% | |
| 58.15 | 58.78 | 58.09 | 58.18 | +0.99% | |
| 57.75 | 59.57 | 57.28 | 57.61 | -0.28% | |
| 58.16 | 58.52 | 57.64 | 57.77 | +0.17% | |
| 57.51 | 58.65 | 57.47 | 57.67 | +1.69% | |
| 56.97 | 57.46 | 56.59 | 56.71 | -0.02% | |
| 54.71 | 56.75 | 54.28 | 56.72 | +4.04% | |
| 55.52 | 55.77 | 54.38 | 54.52 | -2.29% | |
| 54.87 | 56.40 | 54.23 | 55.80 | +3.22% | |
| 55.15 | 55.68 | 53.81 | 54.06 | -2.35% | |
| 55.36 | 55.59 | 54.89 | 55.36 | +0.14% | |
| 53.79 | 55.67 | 53.79 | 55.28 | +3.50% | |
| 53.83 | 54.19 | 53.33 | 53.41 | -2.04% | |
| 54.57 | 55.10 | 54.18 | 54.52 | -0.44% | |
| 54.80 | 55.18 | 53.80 | 54.76 | -0.99% | |
| 54.10 | 55.57 | 53.86 | 55.31 | +2.31% | |
| 53.97 | 54.45 | 53.60 | 54.06 | -0.41% | |
| 54.31 | 55.39 | 54.18 | 54.28 | +0.91% | |
| 53.64 | 54.26 | 53.30 | 53.79 | +0.58% | |
| 53.84 | 54.00 | 53.32 | 53.48 | -0.50% | |
| 53.57 | 53.76 | 52.62 | 53.75 | -0.81% | |
| 53.05 | 54.21 | 52.19 | 54.19 | +2.44% | |
| 53.71 | 53.71 | 52.35 | 52.90 | -1.18% | |
| 53.38 | 53.96 | 53.03 | 53.53 | +0.02% | |
| 53.90 | 54.16 | 53.19 | 53.52 | -0.80% | |
| 54.00 | 54.30 | 53.16 | 53.95 | +2.88% | |
| 52.70 | 52.83 | 51.62 | 52.44 | -1.11% | |
| 53.17 | 53.38 | 52.10 | 53.03 | -0.26% | |
| 55.00 | 55.22 | 52.81 | 53.17 | -5.21% | |
| 56.00 | 56.12 | 55.25 | 56.09 | +0.72% | |
| 56.13 | 56.53 | 55.25 | 55.69 | -0.38% | |
| 55.83 | 57.02 | 55.61 | 55.90 | +1.54% | |
| 55.34 | 55.74 | 54.74 | 55.05 | -0.25% | |
| 56.42 | 56.75 | 54.90 | 55.19 | -2.47% | |
| 57.51 | 58.59 | 56.50 | 56.59 | -3.71% | |
| 57.51 | 58.93 | 57.48 | 58.77 | +1.49% | |
| 58.52 | 59.20 | 57.19 | 57.91 | -1.23% | |
| 59.42 | 59.84 | 58.47 | 58.63 | -0.59% | |
| 59.33 | 60.30 | 58.98 | 58.98 | -0.77% | |
| 59.08 | 59.85 | 58.96 | 59.44 | +0.75% | |
| 59.39 | 60.04 | 58.23 | 59.00 | -1.19% | |
| 59.21 | 59.99 | 59.07 | 59.71 | +1.36% | |
| 59.88 | 60.45 | 58.57 | 58.91 | -1.69% | |
| 58.93 | 59.98 | 58.93 | 59.92 | +1.11% | |
| 58.59 | 60.04 | 58.59 | 59.26 | +2.79% | |
| 57.80 | 58.32 | 57.46 | 57.65 | -0.02% | |
| 57.60 | 58.06 | 56.97 | 57.66 | +0.42% | |
| 57.32 | 57.83 | 56.95 | 57.42 | +1.00% | |
| 55.50 | 56.99 | 55.16 | 56.85 | +1.59% | |
| 56.64 | 56.87 | 55.83 | 55.96 | -1.20% | |
| 55.39 | 56.71 | 55.25 | 56.64 | +1.12% | |
| 55.26 | 56.37 | 55.26 | 56.01 | +4.05% | |
| 54.61 | 55.22 | 53.64 | 53.83 | -2.07% | |
| 53.98 | 55.09 | 53.98 | 54.97 | +1.66% | |
| 53.14 | 54.39 | 52.47 | 54.07 | +0.09% | |
| 54.07 | 54.55 | 53.37 | 54.02 | +0.99% | |
| 53.13 | 54.17 | 52.41 | 53.49 | +2.43% | |
| 51.81 | 52.70 | 51.77 | 52.22 | +1.30% | |
| 52.51 | 52.69 | 51.36 | 51.55 | -2.83% | |
| 52.70 | 53.62 | 52.65 | 53.05 | -0.06% | |
| 53.66 | 54.20 | 52.17 | 53.08 | -0.34% | |
| 52.21 | 53.68 | 52.00 | 53.26 | +1.14% | |
| 52.24 | 53.50 | 51.78 | 52.66 | +2.29% | |
| 51.14 | 51.88 | 50.58 | 51.48 | +0.94% | |
| 49.93 | 51.32 | 49.35 | 51.00 | +2.06% | |
| 50.05 | 51.32 | 49.84 | 49.97 | -0.89% | |
| 49.26 | 51.02 | 49.04 | 50.42 | +2.35% | |
| 52.45 | 52.79 | 45.78 | 49.26 | -5.38% | |
| 53.10 | 53.28 | 51.87 | 52.06 | -1.20% | |
| 52.71 | 53.03 | 52.02 | 52.69 | -2.06% | |
| 53.93 | 54.40 | 52.84 | 53.80 | -0.30% | |
| 53.95 | 54.76 | 52.69 | 53.96 | +0.02% | |
| 52.00 | 54.32 | 51.36 | 53.95 | +1.01% | |
| 53.73 | 53.77 | 52.20 | 53.41 | -2.93% | |
| 54.22 | 55.38 | 54.19 | 55.02 | +0.86% | |
| 54.92 | 55.29 | 54.43 | 54.55 | -0.69% | |
| 54.01 | 55.78 | 53.39 | 54.93 | -1.24% | |
| 53.73 | 56.00 | 53.20 | 55.62 | +1.09% | |
| 56.37 | 56.85 | 54.90 | 55.02 | -4.84% | |
| 56.81 | 58.02 | 56.53 | 57.82 | +2.57% | |
| 55.80 | 56.52 | 55.18 | 56.37 | +2.10% | |
| 53.97 | 55.53 | 53.70 | 55.21 | +1.94% | |
| 56.70 | 56.92 | 53.59 | 54.16 | -5.28% | |
| 57.22 | 57.77 | 56.40 | 57.18 | -0.61% | |
| 56.70 | 57.53 | 56.14 | 57.53 | +1.23% | |
| 56.73 | 57.19 | 56.41 | 56.83 | +0.71% | |
| 56.18 | 56.91 | 55.53 | 56.43 | -0.84% | |
| 57.15 | 57.50 | 56.26 | 56.91 | -0.35% | |
| 60.36 | 60.95 | 56.51 | 57.11 | -4.83% | |
| 61.86 | 62.74 | 59.90 | 60.01 | -2.83% | |
| 62.16 | 63.16 | 61.57 | 61.76 | -0.55% | |
| 61.63 | 63.44 | 61.63 | 62.10 | +0.75% | |
| 61.99 | 63.09 | 60.87 | 61.64 | -1.04% | |
| 61.52 | 63.00 | 60.61 | 62.29 | -1.44% | |
| 64.38 | 64.80 | 62.99 | 63.20 | -1.39% | |
| 65.79 | 66.26 | 63.36 | 64.09 | -1.94% | |
| 65.35 | 65.95 | 64.65 | 65.36 | -0.27% | |
| 65.75 | 66.06 | 64.95 | 65.54 | -0.85% | |
| 65.90 | 66.50 | 65.20 | 66.10 | +1.61% | |
| 65.17 | 66.25 | 64.84 | 65.05 | -0.18% | |
| 65.55 | 66.21 | 64.08 | 65.17 | -0.58% | |
| 64.97 | 65.57 | 64.10 | 65.55 | +1.69% | |
| 64.76 | 65.15 | 63.43 | 64.46 | -1.39% | |
| 64.31 | 65.53 | 64.13 | 65.37 | +2.08% | |
| 63.75 | 64.53 | 63.50 | 64.04 | +0.83% | |
| 63.83 | 64.85 | 63.24 | 63.51 | -2.89% | |
| 65.01 | 66.33 | 65.01 | 65.40 | +0.55% | |
| 66.45 | 66.68 | 64.97 | 65.04 | -1.60% | |
| 66.14 | 66.73 | 64.78 | 66.10 | -0.41% | |
| 66.51 | 67.47 | 65.50 | 66.37 | -0.33% | |
| 68.58 | 69.25 | 66.45 | 66.59 | -6.05% | |
| 71.37 | 71.93 | 70.22 | 70.88 | -0.23% | |
| 70.24 | 71.33 | 69.80 | 71.04 | +1.01% | |
| 71.48 | 71.62 | 70.22 | 70.33 | -1.46% | |
| 70.29 | 71.62 | 69.78 | 71.37 | +1.74% | |
| 68.25 | 70.78 | 68.25 | 70.15 | +1.56% | |
| 67.68 | 69.11 | 67.25 | 69.07 | +2.25% | |
| 67.97 | 68.25 | 67.54 | 67.55 | -0.60% | |
| 68.56 | 68.71 | 67.93 | 67.96 | -0.96% | |
| 69.05 | 69.27 | 68.22 | 68.62 | -0.67% | |
| 68.89 | 69.37 | 68.78 | 69.08 | +0.16% | |
| 68.81 | 69.47 | 68.57 | 68.97 | +0.41% | |
| 69.15 | 69.58 | 68.65 | 68.69 | -0.68% | |
| 68.43 | 69.50 | 68.31 | 69.16 | +1.26% | |
| 68.41 | 68.78 | 67.90 | 68.30 | -0.10% | |
| 68.76 | 68.97 | 67.88 | 68.37 | +0.60% | |
| 68.12 | 68.94 | 67.45 | 67.96 | +0.31% | |
| 67.74 | 68.91 | 67.42 | 67.75 | +0.82% | |
| 68.22 | 68.62 | 66.75 | 67.20 | -2.35% | |
| 70.00 | 70.17 | 68.15 | 68.82 | -1.15% | |
| 67.20 | 70.13 | 67.20 | 69.62 | +3.48% | |
| 64.76 | 68.10 | 64.67 | 67.28 | +4.36% | |
| 64.16 | 64.59 | 63.85 | 64.47 | +0.19% | |
| 65.00 | 65.02 | 63.98 | 64.35 | -0.46% | |
| 64.69 | 65.14 | 64.20 | 64.65 | -0.52% | |
| 64.65 | 65.55 | 64.39 | 64.99 | +0.31% | |
| 63.06 | 64.80 | 62.99 | 64.79 | +2.76% | |
| 63.00 | 63.62 | 62.40 | 63.05 | +1.12% | |
| 61.91 | 62.87 | 61.63 | 62.35 | +0.52% | |
| 62.13 | 62.51 | 61.93 | 62.03 | +0.16% | |
| 61.34 | 62.48 | 61.16 | 61.93 | +0.96% | |
| 60.00 | 61.75 | 59.84 | 61.34 | +2.51% | |
| 59.31 | 60.09 | 58.19 | 59.84 | +0.08% | |
| 57.97 | 60.35 | 57.72 | 59.79 | +3.43% | |
| 59.23 | 60.11 | 57.66 | 57.81 | -1.09% | |
| 57.62 | 58.47 | 57.19 | 58.45 | +1.97% | |
| 56.43 | 58.13 | 56.20 | 57.32 | +0.44% | |
| 59.04 | 59.17 | 56.72 | 57.07 | -3.55% | |
| 58.62 | 59.35 | 58.12 | 59.17 | -0.87% | |
| 60.42 | 60.79 | 59.24 | 59.69 | -1.24% | |
| 60.24 | 61.08 | 59.63 | 60.44 | +1.05% | |
| 59.62 | 60.53 | 59.62 | 59.81 | -0.23% | |
| 59.70 | 60.32 | 59.26 | 59.95 | -0.42% | |
| 59.01 | 60.32 | 58.25 | 60.20 | +1.43% | |
| 61.01 | 61.53 | 59.31 | 59.35 | -2.48% | |
| 60.50 | 61.65 | 60.26 | 60.86 | +0.60% | |
| 61.00 | 61.33 | 60.38 | 60.50 | -1.43% | |
| 59.19 | 61.87 | 58.70 | 61.38 | +3.70% | |
| 58.80 | 59.28 | 57.41 | 59.19 | +6.17% | |
| 55.69 | 57.20 | 55.65 | 55.75 | -0.48% | |
| 57.27 | 57.90 | 55.71 | 56.02 | -3.20% | |
| 58.20 | 58.33 | 57.53 | 57.87 | -0.62% | |
| 57.73 | 58.54 | 57.64 | 58.23 | +1.96% | |
| 57.54 | 58.39 | 57.04 | 57.11 | +1.33% | |
| 56.19 | 56.90 | 55.89 | 56.36 | +0.91% | |
| 56.90 | 57.27 | 55.67 | 55.85 | -1.20% | |
| 55.57 | 57.08 | 55.38 | 56.53 | +1.89% | |
| 54.65 | 56.10 | 54.39 | 55.48 | +2.49% | |
| 53.68 | 54.68 | 53.32 | 54.13 | +1.61% | |
| 54.95 | 55.15 | 52.96 | 53.27 | -3.29% | |
| 56.40 | 56.74 | 54.87 | 55.08 | -1.33% | |
| 52.67 | 56.74 | 52.67 | 55.82 | +4.81% | |
| 52.66 | 53.55 | 52.50 | 53.26 | +2.13% | |
| 55.17 | 55.48 | 52.09 | 52.15 | -5.10% | |
| 54.76 | 55.17 | 54.34 | 54.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMF chart for longer ranges.