The closing price for OneMain (OMF) in 2018 was $11.49, on December 31, 2018. It was down 7.2% for the year. The latest price is $61.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $11.58 | $11.67 | $11.17 | $11.49 | 765,800 |
December 28 2018 | $11.49 | $11.63 | $11.27 | $11.47 | 527,000 |
December 27 2018 | $11.38 | $11.56 | $11.06 | $11.41 | 1,095,000 |
December 26 2018 | $10.97 | $11.70 | $10.63 | $11.69 | 835,400 |
December 24 2018 | $10.88 | $11.19 | $10.80 | $10.93 | 463,100 |
December 21 2018 | $11.06 | $11.32 | $10.90 | $10.99 | 819,900 |
December 20 2018 | $11.28 | $11.42 | $10.88 | $11.09 | 1,045,800 |
December 19 2018 | $11.52 | $11.66 | $11.30 | $11.36 | 890,200 |
December 18 2018 | $11.84 | $12.20 | $11.51 | $11.59 | 701,000 |
December 17 2018 | $11.95 | $12.09 | $11.63 | $11.73 | 902,300 |
December 14 2018 | $11.95 | $12.59 | $11.95 | $12.05 | 1,218,800 |
December 13 2018 | $12.85 | $12.85 | $12.09 | $12.12 | 905,200 |
December 12 2018 | $12.65 | $13.01 | $12.57 | $12.76 | 788,700 |
December 11 2018 | $12.85 | $13.00 | $12.27 | $12.39 | 605,900 |
December 10 2018 | $12.82 | $12.91 | $12.40 | $12.63 | 445,700 |
December 07 2018 | $13.21 | $13.41 | $12.71 | $12.84 | 502,400 |
December 06 2018 | $12.94 | $13.20 | $12.70 | $13.19 | 705,300 |
December 04 2018 | $13.99 | $14.13 | $13.00 | $13.19 | 700,900 |
December 03 2018 | $14.14 | $14.20 | $13.96 | $14.08 | 596,500 |
November 30 2018 | $13.74 | $13.87 | $13.57 | $13.85 | 348,600 |
November 29 2018 | $13.58 | $13.97 | $13.58 | $13.84 | 463,900 |
November 28 2018 | $13.59 | $13.74 | $13.35 | $13.68 | 552,200 |
November 27 2018 | $13.54 | $13.70 | $13.35 | $13.55 | 889,200 |
November 26 2018 | $13.36 | $13.80 | $13.29 | $13.66 | 2,125,800 |
November 23 2018 | $13.04 | $13.29 | $13.04 | $13.09 | 279,700 |
Daily pricing data for OneMain dates back to 10/16/2013, and may be incomplete.
