OneMain Holdings, Inc.
OMFNYSEFinancial Services● Active
$54.06
$-1.30(-2.35%)
Market Cap$6.2B
P/E Ratio—
52W High$71.93
52W Low$45.78
OneMain Holdings, Inc.（OMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.93
Jan 9, 2026
-24.8% from here
5-Year Low5Y
$28.77
Sep 29, 2022
+87.9% from low
IPO Priceadj.
$19.26
Oct 16, 2013
+180.7% since IPO
1 Year Ago
$52.87
Jun 9, 2025
+2.3% in 1Y
5 Years Ago
$59.94
Jun 8, 2021
-9.8% in 5Y
10 Years Ago
$29.90
Jun 8, 2016
+80.8% in 10Y
Historical Price Data · OMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $55.15 | $55.68 | $54.30 | $54.37 | $54.37 | 294K | -1.42% |
| Jun 5, 2026 | $55.36 | $55.59 | $54.89 | $55.36 | $55.36 | 782K | +0.00% |
| Jun 4, 2026 | $53.79 | $55.67 | $53.79 | $55.28 | $55.28 | 958K | +2.77% |
| Jun 3, 2026 | $53.83 | $54.19 | $53.33 | $53.41 | $53.41 | 1.0M | -0.78% |
| Jun 2, 2026 | $54.57 | $55.10 | $54.18 | $54.52 | $54.52 | 1.0M | -0.09% |
| Jun 1, 2026 | $54.80 | $55.18 | $53.80 | $54.76 | $54.76 | 1.0M | -0.07% |
| May 29, 2026 | $54.10 | $55.57 | $53.86 | $55.31 | $55.31 | 2.1M | +2.24% |
| May 28, 2026 | $53.97 | $54.45 | $53.60 | $54.06 | $54.06 | 923K | +0.17% |
| May 27, 2026 | $54.31 | $55.39 | $54.18 | $54.28 | $54.28 | 1.1M | -0.06% |
| May 26, 2026 | $53.64 | $54.26 | $53.30 | $53.79 | $53.79 | 1.1M | +0.28% |
| May 22, 2026 | $53.84 | $54.00 | $53.32 | $53.48 | $53.48 | 789K | -0.67% |
| May 21, 2026 | $53.57 | $53.76 | $52.62 | $53.75 | $53.75 | 1.1M | +0.34% |
| May 20, 2026 | $53.05 | $54.21 | $52.19 | $54.19 | $54.19 | 976K | +2.15% |
| May 19, 2026 | $53.71 | $53.71 | $52.35 | $52.90 | $52.90 | 1.1M | -1.51% |
| May 18, 2026 | $53.38 | $53.96 | $53.03 | $53.53 | $53.53 | 1.0M | +0.28% |
| May 15, 2026 | $53.90 | $54.16 | $53.19 | $53.52 | $53.52 | 852K | -0.71% |
| May 14, 2026 | $54.00 | $54.30 | $53.16 | $53.95 | $53.95 | 1.1M | -0.09% |
| May 13, 2026 | $52.70 | $52.83 | $51.62 | $52.44 | $52.44 | 1.0M | -0.49% |
| May 12, 2026 | $53.17 | $53.38 | $52.10 | $53.03 | $53.03 | 1.3M | -0.26% |
| May 11, 2026 | $55.00 | $55.22 | $52.81 | $53.17 | $53.17 | 1.3M | -3.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OMF
Jan 1 → Dec 31 · 6 years2026-19.7%$67.68 → $54.37
-19.7%
2025+29.4%$52.21 → $67.55
+29.4%
2024+7.0%$48.70 → $52.13
+7.0%
2023+46.0%$33.69 → $49.20
+46.0%
2022-34.0%$50.45 → $33.31
-34.0%
2021-16.8%$60.11 → $50.04
-16.8%
Best Year2023 · +46.0%
Worst Year2022 · -34.0%
Positive Years3 / 6
Avg Annual Return+2.0%
6Y Total Return-9.6%
6Y CAGR~-1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in OMF?
If you invested $1,000 in OMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,808
Total Return+80.8%
CAGR~+6.1% / yr
Profit+$808
Based on Jun 8, 2016 · $29.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OneMain Holdings, Inc.（OMF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $54.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMF 历史股价FMP 日线复权 OHLCV