NYSE - Delayed Quote • USD
OneMain Holdings, Inc. (OMF)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:19 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 50.68 | 50.74 | 49.97 | 50.52 | 50.52 | 1,023,332 |
Apr 24, 2024 | 50.25 | 51.48 | 50.11 | 51.31 | 51.31 | 853,100 |
Apr 23, 2024 | 49.10 | 50.74 | 49.05 | 50.42 | 50.42 | 820,700 |
Apr 22, 2024 | 49.01 | 49.38 | 48.51 | 49.16 | 49.16 | 752,200 |
Apr 19, 2024 | 47.82 | 48.99 | 47.82 | 48.70 | 48.70 | 780,200 |
Apr 18, 2024 | 47.50 | 48.37 | 47.49 | 47.90 | 47.90 | 759,100 |
Apr 17, 2024 | 47.88 | 48.16 | 47.15 | 47.24 | 47.24 | 667,100 |
Apr 16, 2024 | 46.75 | 47.65 | 46.24 | 47.44 | 47.44 | 1,230,100 |
Apr 15, 2024 | 47.22 | 47.65 | 46.42 | 46.83 | 46.83 | 939,400 |
Apr 12, 2024 | 47.14 | 47.52 | 46.23 | 46.72 | 46.72 | 1,157,400 |
Apr 11, 2024 | 48.39 | 48.61 | 47.28 | 47.57 | 47.57 | 1,264,600 |
Apr 10, 2024 | 48.62 | 48.99 | 47.95 | 48.15 | 48.15 | 801,200 |
Apr 9, 2024 | 50.00 | 50.15 | 49.45 | 49.55 | 49.55 | 670,600 |
Apr 8, 2024 | 49.46 | 50.26 | 49.46 | 49.72 | 49.72 | 883,900 |
Apr 5, 2024 | 48.63 | 49.51 | 48.55 | 49.10 | 49.10 | 1,273,400 |
Apr 4, 2024 | 50.23 | 50.70 | 48.63 | 48.63 | 48.63 | 929,600 |
Apr 3, 2024 | 49.57 | 49.82 | 49.26 | 49.41 | 49.41 | 930,000 |
Apr 2, 2024 | 49.89 | 50.12 | 49.23 | 49.50 | 49.50 | 568,800 |
Apr 1, 2024 | 51.10 | 51.25 | 50.13 | 50.23 | 50.23 | 434,500 |
Mar 28, 2024 | 50.60 | 51.17 | 50.48 | 51.09 | 51.09 | 598,000 |
Mar 27, 2024 | 49.89 | 50.56 | 49.75 | 50.52 | 50.52 | 567,600 |
Mar 26, 2024 | 49.74 | 49.89 | 49.34 | 49.35 | 49.35 | 572,600 |
Mar 25, 2024 | 49.63 | 50.13 | 49.34 | 49.55 | 49.55 | 818,000 |
Mar 22, 2024 | 51.08 | 51.09 | 49.65 | 49.75 | 49.75 | 766,900 |
Mar 21, 2024 | 50.71 | 51.65 | 50.66 | 51.07 | 51.07 | 821,700 |
Mar 20, 2024 | 49.28 | 50.71 | 48.97 | 50.68 | 50.68 | 809,500 |
Mar 19, 2024 | 47.99 | 49.38 | 47.76 | 49.25 | 49.25 | 1,384,300 |
Mar 18, 2024 | 48.25 | 48.59 | 47.71 | 48.11 | 48.11 | 846,700 |
Mar 15, 2024 | 47.93 | 48.89 | 47.93 | 48.23 | 48.23 | 4,862,700 |
Mar 14, 2024 | 48.74 | 49.16 | 47.85 | 48.24 | 48.24 | 1,062,700 |
Mar 13, 2024 | 48.72 | 49.31 | 48.65 | 48.75 | 48.75 | 824,400 |
Mar 12, 2024 | 48.25 | 49.03 | 48.20 | 48.67 | 48.67 | 589,700 |
Mar 11, 2024 | 48.00 | 48.53 | 48.00 | 48.25 | 48.25 | 601,600 |
Mar 8, 2024 | 48.87 | 49.19 | 48.06 | 48.38 | 48.38 | 763,400 |
Mar 7, 2024 | 48.24 | 48.79 | 48.24 | 48.55 | 48.55 | 656,500 |
Mar 6, 2024 | 48.00 | 48.26 | 47.28 | 48.01 | 48.01 | 878,000 |
Mar 5, 2024 | 46.91 | 48.19 | 46.74 | 47.65 | 47.65 | 1,120,500 |
Mar 4, 2024 | 48.71 | 48.95 | 47.06 | 47.09 | 47.09 | 1,070,300 |
Mar 1, 2024 | 47.31 | 48.74 | 46.99 | 48.71 | 48.71 | 1,231,400 |
Feb 29, 2024 | 47.31 | 47.71 | 46.83 | 47.23 | 47.23 | 1,046,800 |
Feb 28, 2024 | 46.36 | 46.96 | 46.36 | 46.88 | 46.88 | 852,800 |
Feb 27, 2024 | 46.43 | 46.76 | 46.31 | 46.60 | 46.60 | 1,001,200 |
Feb 26, 2024 | 46.42 | 46.97 | 46.06 | 46.14 | 46.14 | 670,200 |
Feb 23, 2024 | 46.55 | 47.39 | 46.46 | 46.47 | 46.47 | 1,025,300 |
Feb 22, 2024 | 46.44 | 46.80 | 46.08 | 46.50 | 46.50 | 1,038,400 |
Feb 21, 2024 | 47.05 | 47.45 | 46.24 | 46.33 | 46.33 | 1,160,200 |
Feb 20, 2024 | 46.02 | 47.34 | 45.90 | 47.23 | 47.23 | 1,377,100 |
Feb 16, 2024 | 1.00 Dividend | |||||
Feb 16, 2024 | 46.23 | 47.47 | 46.00 | 46.53 | 46.53 | 1,269,700 |
Feb 15, 2024 | 46.99 | 47.69 | 46.80 | 47.65 | 46.65 | 1,282,900 |
Feb 14, 2024 | 46.13 | 46.83 | 45.36 | 46.64 | 45.66 | 1,328,700 |
Feb 13, 2024 | 45.42 | 45.97 | 45.09 | 45.58 | 44.62 | 1,187,500 |
Feb 12, 2024 | 44.95 | 46.61 | 44.95 | 46.46 | 45.48 | 1,140,400 |
Feb 9, 2024 | 44.41 | 45.12 | 44.23 | 44.78 | 43.84 | 1,106,200 |
Feb 8, 2024 | 44.26 | 44.76 | 43.02 | 43.91 | 42.99 | 1,803,600 |
Feb 7, 2024 | 46.86 | 47.32 | 44.27 | 44.87 | 43.93 | 2,554,600 |
Feb 6, 2024 | 47.05 | 47.75 | 46.93 | 47.44 | 46.44 | 1,309,100 |
Feb 5, 2024 | 47.09 | 47.82 | 46.69 | 47.26 | 46.27 | 1,387,800 |
Feb 2, 2024 | 47.37 | 47.83 | 47.14 | 47.53 | 46.53 | 418,900 |
Feb 1, 2024 | 47.80 | 48.23 | 46.60 | 47.87 | 46.87 | 815,100 |
Jan 31, 2024 | 48.63 | 49.22 | 47.59 | 47.60 | 46.60 | 897,000 |
Jan 30, 2024 | 48.79 | 48.99 | 48.61 | 48.93 | 47.90 | 728,300 |
Jan 29, 2024 | 48.49 | 48.88 | 48.25 | 48.78 | 47.76 | 574,800 |
Jan 26, 2024 | 47.71 | 48.66 | 47.71 | 48.47 | 47.45 | 792,100 |
Jan 25, 2024 | 47.00 | 47.57 | 46.79 | 47.52 | 46.52 | 1,166,400 |
Jan 24, 2024 | 46.99 | 47.26 | 46.50 | 46.68 | 45.70 | 843,100 |
Jan 23, 2024 | 46.43 | 46.67 | 46.01 | 46.57 | 45.59 | 933,100 |
Jan 22, 2024 | 45.50 | 46.74 | 45.50 | 46.25 | 45.28 | 971,800 |
Jan 19, 2024 | 44.65 | 45.27 | 43.92 | 45.07 | 44.12 | 1,071,600 |
Jan 18, 2024 | 45.37 | 45.37 | 43.67 | 44.32 | 43.39 | 2,238,600 |
Jan 17, 2024 | 46.35 | 46.72 | 44.94 | 45.37 | 44.42 | 1,964,200 |
Jan 16, 2024 | 47.84 | 47.97 | 46.99 | 47.27 | 46.28 | 879,200 |
Jan 12, 2024 | 50.00 | 50.02 | 48.10 | 48.19 | 47.18 | 958,200 |
Jan 11, 2024 | 49.60 | 49.83 | 49.06 | 49.75 | 48.71 | 1,067,300 |
Jan 10, 2024 | 49.73 | 49.96 | 49.34 | 49.86 | 48.81 | 1,000,800 |
Jan 9, 2024 | 48.61 | 49.22 | 48.48 | 49.22 | 48.19 | 664,800 |
Jan 8, 2024 | 49.18 | 49.61 | 48.85 | 49.30 | 48.27 | 700,100 |
Jan 5, 2024 | 47.82 | 49.37 | 47.30 | 48.95 | 47.92 | 923,300 |
Jan 4, 2024 | 48.34 | 48.69 | 47.93 | 47.98 | 46.97 | 751,000 |
Jan 3, 2024 | 48.79 | 48.90 | 47.86 | 48.28 | 47.27 | 801,700 |
Jan 2, 2024 | 48.70 | 49.78 | 48.51 | 49.40 | 48.36 | 686,500 |
Dec 29, 2023 | 49.58 | 49.89 | 49.08 | 49.20 | 48.17 | 529,500 |
Dec 28, 2023 | 49.45 | 49.89 | 49.31 | 49.85 | 48.80 | 426,600 |
Dec 27, 2023 | 49.45 | 49.77 | 49.23 | 49.70 | 48.66 | 463,400 |
Dec 26, 2023 | 48.93 | 49.82 | 48.69 | 49.45 | 48.41 | 591,600 |
Dec 22, 2023 | 49.61 | 49.81 | 48.74 | 49.02 | 47.99 | 359,500 |
Dec 21, 2023 | 49.13 | 49.40 | 48.66 | 49.39 | 48.35 | 790,500 |
Dec 20, 2023 | 49.22 | 49.76 | 48.59 | 48.61 | 47.59 | 581,200 |
Dec 19, 2023 | 48.85 | 49.71 | 48.64 | 49.31 | 48.28 | 1,174,700 |
Dec 18, 2023 | 48.57 | 49.06 | 48.35 | 48.70 | 47.68 | 1,119,500 |
Dec 15, 2023 | 48.24 | 48.65 | 47.76 | 48.45 | 47.43 | 1,359,300 |
Dec 14, 2023 | 47.58 | 48.86 | 47.34 | 48.24 | 47.23 | 1,404,400 |
Dec 13, 2023 | 44.77 | 46.91 | 44.64 | 46.60 | 45.62 | 1,326,100 |
Dec 12, 2023 | 44.16 | 45.28 | 43.93 | 44.84 | 43.90 | 763,000 |
Dec 11, 2023 | 45.21 | 45.41 | 44.30 | 44.31 | 43.38 | 860,200 |
Dec 8, 2023 | 44.73 | 45.30 | 44.65 | 45.23 | 44.28 | 1,082,400 |
Dec 7, 2023 | 43.75 | 44.98 | 43.71 | 44.97 | 44.03 | 2,062,800 |
Dec 6, 2023 | 43.65 | 44.36 | 43.26 | 43.47 | 42.56 | 1,286,300 |
Dec 5, 2023 | 42.95 | 43.53 | 42.87 | 43.19 | 42.28 | 1,814,400 |
Dec 4, 2023 | 43.17 | 43.86 | 43.01 | 43.38 | 42.47 | 1,410,600 |
Dec 1, 2023 | 42.30 | 43.62 | 42.12 | 43.33 | 42.42 | 1,516,800 |
Nov 30, 2023 | 42.53 | 42.73 | 41.98 | 42.30 | 41.41 | 1,746,400 |
Nov 29, 2023 | 41.20 | 42.40 | 41.13 | 42.23 | 41.34 | 1,598,900 |
Nov 28, 2023 | 39.38 | 40.76 | 39.25 | 40.72 | 39.87 | 1,298,000 |
Nov 27, 2023 | 38.07 | 39.65 | 37.93 | 39.42 | 38.59 | 1,552,200 |
Nov 24, 2023 | 38.50 | 38.71 | 38.20 | 38.29 | 37.49 | 322,900 |
Nov 22, 2023 | 38.12 | 38.72 | 37.84 | 38.55 | 37.74 | 763,400 |
Nov 21, 2023 | 38.24 | 38.45 | 37.78 | 37.89 | 37.09 | 626,800 |
Nov 20, 2023 | 38.60 | 38.79 | 38.17 | 38.55 | 37.74 | 825,200 |
Nov 17, 2023 | 38.68 | 38.75 | 38.33 | 38.60 | 37.79 | 1,001,200 |
Nov 16, 2023 | 38.88 | 38.94 | 38.05 | 38.24 | 37.44 | 729,500 |
Nov 15, 2023 | 38.80 | 39.26 | 38.47 | 39.01 | 38.19 | 1,014,300 |
Nov 14, 2023 | 38.07 | 38.59 | 37.96 | 38.58 | 37.77 | 1,463,600 |
Nov 13, 2023 | 37.21 | 37.30 | 36.80 | 37.12 | 36.34 | 848,100 |
Nov 10, 2023 | 37.02 | 37.35 | 36.59 | 37.34 | 36.56 | 826,500 |
Nov 9, 2023 | 37.06 | 37.43 | 36.52 | 36.89 | 36.12 | 976,100 |
Nov 8, 2023 | 37.14 | 37.32 | 36.77 | 37.00 | 36.22 | 1,305,900 |
Nov 7, 2023 | 37.63 | 37.86 | 37.09 | 37.22 | 36.44 | 1,231,200 |
Nov 6, 2023 | 38.20 | 38.26 | 37.29 | 37.89 | 37.09 | 815,400 |
Nov 3, 2023 | 1.00 Dividend | |||||
Nov 3, 2023 | 37.89 | 38.41 | 37.82 | 38.24 | 37.44 | 1,244,400 |
Nov 2, 2023 | 37.00 | 38.28 | 37.00 | 38.23 | 36.45 | 1,207,500 |
Nov 1, 2023 | 35.96 | 36.56 | 35.71 | 36.35 | 34.66 | 1,141,600 |
Oct 31, 2023 | 35.57 | 35.99 | 35.53 | 35.93 | 34.26 | 1,057,900 |
Oct 30, 2023 | 36.00 | 36.36 | 35.13 | 35.39 | 33.74 | 1,150,600 |
Oct 27, 2023 | 35.55 | 36.09 | 35.28 | 35.54 | 33.88 | 931,300 |
Oct 26, 2023 | 35.37 | 36.18 | 35.00 | 35.12 | 33.48 | 1,726,200 |
Oct 25, 2023 | 37.14 | 37.56 | 35.17 | 35.71 | 34.05 | 2,630,900 |
Oct 24, 2023 | 36.91 | 37.34 | 36.32 | 36.66 | 34.95 | 1,617,600 |
Oct 23, 2023 | 36.70 | 37.17 | 36.53 | 36.70 | 34.99 | 939,700 |
Oct 20, 2023 | 37.44 | 37.68 | 36.50 | 36.88 | 35.16 | 987,100 |
Oct 19, 2023 | 38.25 | 38.52 | 37.51 | 37.55 | 35.80 | 745,300 |
Oct 18, 2023 | 38.51 | 38.80 | 38.15 | 38.38 | 36.59 | 554,500 |
Oct 17, 2023 | 38.31 | 39.30 | 38.31 | 39.01 | 37.19 | 1,005,900 |
Oct 16, 2023 | 37.72 | 38.66 | 37.62 | 38.65 | 36.85 | 910,000 |
Oct 13, 2023 | 38.88 | 39.05 | 37.39 | 37.40 | 35.66 | 816,300 |
Oct 12, 2023 | 38.94 | 39.03 | 38.05 | 38.65 | 36.85 | 610,900 |
Oct 11, 2023 | 38.37 | 38.94 | 38.28 | 38.91 | 37.10 | 558,600 |
Oct 10, 2023 | 38.03 | 38.76 | 38.03 | 38.34 | 36.55 | 1,164,600 |
Oct 9, 2023 | 37.19 | 38.08 | 37.06 | 37.73 | 35.97 | 908,000 |
Oct 6, 2023 | 37.26 | 38.28 | 37.07 | 37.66 | 35.91 | 1,247,900 |
Oct 5, 2023 | 37.25 | 37.65 | 36.77 | 37.45 | 35.71 | 1,081,800 |
Oct 4, 2023 | 37.72 | 37.90 | 37.09 | 37.44 | 35.70 | 1,019,700 |
Oct 3, 2023 | 38.96 | 38.96 | 37.23 | 37.53 | 35.78 | 1,258,600 |
Oct 2, 2023 | 40.06 | 40.06 | 39.15 | 39.24 | 37.41 | 778,000 |
Sep 29, 2023 | 40.31 | 40.97 | 40.03 | 40.09 | 38.22 | 838,800 |
Sep 28, 2023 | 39.40 | 40.28 | 39.40 | 40.03 | 38.16 | 599,600 |
Sep 27, 2023 | 39.47 | 39.54 | 38.91 | 39.24 | 37.41 | 877,300 |
Sep 26, 2023 | 39.28 | 39.82 | 39.21 | 39.26 | 37.43 | 457,600 |
Sep 25, 2023 | 39.55 | 39.95 | 39.45 | 39.60 | 37.75 | 611,000 |
Sep 22, 2023 | 40.23 | 40.33 | 39.59 | 39.66 | 37.81 | 592,300 |
Sep 21, 2023 | 40.40 | 40.70 | 39.93 | 40.19 | 38.32 | 593,100 |
Sep 20, 2023 | 40.89 | 41.42 | 40.63 | 40.73 | 38.83 | 653,400 |
Sep 19, 2023 | 40.55 | 40.86 | 40.39 | 40.60 | 38.71 | 479,300 |
Sep 18, 2023 | 40.89 | 40.89 | 40.14 | 40.40 | 38.52 | 415,800 |
Sep 15, 2023 | 40.68 | 41.32 | 40.50 | 41.03 | 39.12 | 767,800 |
Sep 14, 2023 | 41.11 | 41.41 | 40.57 | 41.10 | 39.18 | 611,000 |
Sep 13, 2023 | 41.24 | 41.44 | 40.11 | 40.39 | 38.51 | 667,300 |
Sep 12, 2023 | 40.08 | 41.27 | 40.08 | 41.04 | 39.13 | 876,900 |
Sep 11, 2023 | 40.03 | 40.35 | 39.84 | 39.85 | 37.99 | 608,500 |
Sep 8, 2023 | 39.80 | 40.05 | 39.25 | 39.78 | 37.93 | 427,700 |
Sep 7, 2023 | 39.96 | 40.21 | 39.57 | 39.67 | 37.82 | 1,021,800 |
Sep 6, 2023 | 40.37 | 40.72 | 39.74 | 40.21 | 38.34 | 629,500 |
Sep 5, 2023 | 42.08 | 42.19 | 40.49 | 40.52 | 38.63 | 721,400 |
Sep 1, 2023 | 42.02 | 42.74 | 42.02 | 42.30 | 40.33 | 609,100 |
Aug 31, 2023 | 41.08 | 41.66 | 41.05 | 41.51 | 39.58 | 593,200 |
Aug 30, 2023 | 41.34 | 41.45 | 40.84 | 41.07 | 39.16 | 629,200 |
Aug 29, 2023 | 40.20 | 41.50 | 40.16 | 41.30 | 39.38 | 630,800 |
Aug 28, 2023 | 40.26 | 40.68 | 40.07 | 40.21 | 38.34 | 497,500 |
Aug 25, 2023 | 40.00 | 40.45 | 39.59 | 39.95 | 38.09 | 469,800 |
Aug 24, 2023 | 39.47 | 40.24 | 39.43 | 40.00 | 38.14 | 447,300 |
Aug 23, 2023 | 38.73 | 39.47 | 38.39 | 39.38 | 37.55 | 484,400 |
Aug 22, 2023 | 39.89 | 40.03 | 38.62 | 38.66 | 36.86 | 935,900 |
Aug 21, 2023 | 39.76 | 40.00 | 39.35 | 39.77 | 37.92 | 668,300 |
Aug 18, 2023 | 39.46 | 39.79 | 39.30 | 39.66 | 37.81 | 883,100 |
Aug 17, 2023 | 39.77 | 40.13 | 39.61 | 39.72 | 37.87 | 727,200 |
Aug 16, 2023 | 40.60 | 40.95 | 39.75 | 39.76 | 37.91 | 798,800 |
Aug 15, 2023 | 42.01 | 42.04 | 40.71 | 40.73 | 38.83 | 1,371,800 |
Aug 14, 2023 | 43.50 | 43.52 | 42.05 | 42.38 | 40.41 | 787,800 |
Aug 11, 2023 | 43.90 | 44.00 | 43.37 | 43.52 | 41.49 | 567,100 |
Aug 10, 2023 | 44.34 | 44.71 | 43.53 | 43.92 | 41.87 | 636,600 |
Aug 9, 2023 | 44.92 | 45.05 | 44.06 | 44.07 | 42.02 | 373,400 |
Aug 8, 2023 | 44.27 | 45.11 | 43.85 | 45.07 | 42.97 | 516,000 |
Aug 7, 2023 | 44.76 | 45.28 | 44.62 | 45.07 | 42.97 | 603,000 |
Aug 4, 2023 | 1.00 Dividend | |||||
Aug 4, 2023 | 44.23 | 44.96 | 44.04 | 44.60 | 42.52 | 858,800 |
Aug 3, 2023 | 45.05 | 45.36 | 44.69 | 45.30 | 42.24 | 608,100 |
Aug 2, 2023 | 44.99 | 45.31 | 44.50 | 45.21 | 42.15 | 733,400 |
Aug 1, 2023 | 45.39 | 45.76 | 44.87 | 45.51 | 42.43 | 983,700 |
Jul 31, 2023 | 45.70 | 46.34 | 45.37 | 45.48 | 42.40 | 709,800 |
Jul 28, 2023 | 46.15 | 46.30 | 44.96 | 45.35 | 42.28 | 1,167,000 |
Jul 27, 2023 | 45.31 | 47.04 | 45.28 | 45.40 | 42.33 | 1,234,400 |
Jul 26, 2023 | 44.29 | 46.59 | 43.55 | 45.02 | 41.97 | 1,913,100 |
Jul 25, 2023 | 48.36 | 48.58 | 47.90 | 48.04 | 44.79 | 748,000 |
Jul 24, 2023 | 47.68 | 48.64 | 47.51 | 48.38 | 45.11 | 796,400 |
Jul 21, 2023 | 47.91 | 47.91 | 46.88 | 47.49 | 44.28 | 653,300 |
Jul 20, 2023 | 47.80 | 47.84 | 47.29 | 47.56 | 44.34 | 797,800 |
Jul 19, 2023 | 47.76 | 48.25 | 47.43 | 48.24 | 44.98 | 640,000 |
Jul 18, 2023 | 47.00 | 47.97 | 46.88 | 47.73 | 44.50 | 715,200 |
Jul 17, 2023 | 46.12 | 47.12 | 46.00 | 47.04 | 43.86 | 705,200 |
Jul 14, 2023 | 46.79 | 46.86 | 45.65 | 46.29 | 43.16 | 531,800 |
Jul 13, 2023 | 45.80 | 46.62 | 45.46 | 46.57 | 43.42 | 663,300 |
Jul 12, 2023 | 46.00 | 46.25 | 45.49 | 45.78 | 42.68 | 1,004,900 |
Jul 11, 2023 | 44.98 | 45.60 | 44.79 | 45.51 | 42.43 | 556,300 |
Jul 10, 2023 | 43.95 | 44.75 | 43.84 | 44.65 | 41.63 | 635,400 |
Jul 7, 2023 | 43.38 | 44.56 | 43.38 | 43.98 | 41.01 | 791,400 |
Jul 6, 2023 | 42.97 | 43.33 | 42.27 | 43.24 | 40.32 | 716,300 |
Jul 5, 2023 | 43.67 | 43.97 | 43.10 | 43.41 | 40.47 | 545,100 |
Jul 3, 2023 | 43.74 | 44.35 | 43.65 | 44.10 | 41.12 | 237,400 |
Jun 30, 2023 | 43.99 | 44.05 | 43.30 | 43.69 | 40.73 | 602,400 |
Jun 29, 2023 | 43.59 | 43.82 | 43.28 | 43.75 | 40.79 | 515,200 |
Jun 28, 2023 | 42.74 | 43.28 | 42.26 | 43.25 | 40.32 | 392,300 |
Jun 27, 2023 | 41.88 | 42.97 | 41.85 | 42.91 | 40.01 | 436,700 |
Jun 26, 2023 | 41.66 | 42.30 | 41.61 | 41.88 | 39.05 | 489,600 |
Jun 23, 2023 | 41.40 | 42.01 | 41.17 | 41.67 | 38.85 | 1,050,100 |
Jun 22, 2023 | 42.43 | 42.43 | 41.72 | 41.86 | 39.03 | 759,100 |
Jun 21, 2023 | 42.62 | 43.12 | 42.32 | 42.80 | 39.90 | 545,200 |
Jun 20, 2023 | 42.66 | 42.66 | 42.03 | 42.54 | 39.66 | 784,200 |
Jun 16, 2023 | 43.57 | 43.71 | 42.54 | 43.07 | 40.16 | 874,400 |
Jun 15, 2023 | 42.12 | 43.85 | 41.89 | 43.76 | 40.80 | 826,700 |
Jun 14, 2023 | 44.06 | 44.35 | 41.42 | 42.16 | 39.31 | 1,617,100 |
Jun 13, 2023 | 43.11 | 44.08 | 42.90 | 44.06 | 41.08 | 641,900 |
Jun 12, 2023 | 42.78 | 43.00 | 42.08 | 42.98 | 40.07 | 734,400 |
Jun 9, 2023 | 43.75 | 43.90 | 42.84 | 42.98 | 40.07 | 566,100 |
Jun 8, 2023 | 43.11 | 43.64 | 42.65 | 43.59 | 40.64 | 598,500 |
Jun 7, 2023 | 42.61 | 43.52 | 42.43 | 43.34 | 40.41 | 693,000 |
Jun 6, 2023 | 40.91 | 42.45 | 40.79 | 42.43 | 39.56 | 798,000 |
Jun 5, 2023 | 40.75 | 41.10 | 40.30 | 40.92 | 38.15 | 834,200 |
Jun 2, 2023 | 39.94 | 40.90 | 39.68 | 40.85 | 38.09 | 914,400 |
Jun 1, 2023 | 37.95 | 39.22 | 37.70 | 39.07 | 36.43 | 792,600 |
May 31, 2023 | 38.02 | 38.17 | 37.12 | 37.86 | 35.30 | 1,299,500 |
May 30, 2023 | 38.27 | 38.71 | 37.91 | 38.57 | 35.96 | 478,400 |
May 26, 2023 | 37.23 | 38.15 | 37.20 | 38.00 | 35.43 | 371,800 |
May 25, 2023 | 37.04 | 37.53 | 36.74 | 37.26 | 34.74 | 414,000 |
May 24, 2023 | 37.36 | 37.57 | 36.70 | 37.04 | 34.53 | 525,700 |
May 23, 2023 | 37.42 | 38.29 | 37.30 | 37.68 | 35.13 | 614,000 |
May 22, 2023 | 37.02 | 37.54 | 36.74 | 37.40 | 34.87 | 502,300 |
May 19, 2023 | 37.86 | 37.86 | 36.55 | 36.95 | 34.45 | 661,900 |
May 18, 2023 | 36.98 | 37.76 | 36.62 | 37.68 | 35.13 | 874,700 |
May 17, 2023 | 35.97 | 37.12 | 35.57 | 36.92 | 34.42 | 1,148,800 |
May 16, 2023 | 36.22 | 36.66 | 35.45 | 35.51 | 33.11 | 468,500 |
May 15, 2023 | 35.62 | 36.49 | 35.57 | 36.28 | 33.83 | 767,300 |
May 12, 2023 | 35.62 | 35.84 | 35.18 | 35.54 | 33.14 | 501,300 |
May 11, 2023 | 35.47 | 35.64 | 35.06 | 35.46 | 33.06 | 608,300 |
May 10, 2023 | 36.85 | 36.85 | 35.20 | 35.85 | 33.43 | 752,600 |
May 9, 2023 | 35.27 | 36.57 | 35.16 | 36.30 | 33.84 | 1,034,500 |
May 8, 2023 | 36.03 | 36.15 | 35.31 | 35.78 | 33.36 | 604,200 |
May 5, 2023 | 35.22 | 35.89 | 35.05 | 35.76 | 33.34 | 620,200 |
May 4, 2023 | 1.00 Dividend | |||||
May 4, 2023 | 34.79 | 35.01 | 33.67 | 34.30 | 31.98 | 1,274,000 |
May 3, 2023 | 36.99 | 37.36 | 36.16 | 36.25 | 32.87 | 1,096,500 |
May 2, 2023 | 38.73 | 38.75 | 36.60 | 37.00 | 33.55 | 1,268,700 |
May 1, 2023 | 38.57 | 39.02 | 38.33 | 38.91 | 35.28 | 1,124,400 |
Apr 28, 2023 | 38.61 | 39.28 | 38.32 | 38.37 | 34.79 | 1,182,600 |
Apr 27, 2023 | 38.84 | 39.17 | 38.27 | 38.88 | 35.25 | 752,600 |
Apr 26, 2023 | 38.52 | 38.97 | 37.70 | 38.37 | 34.79 | 1,331,600 |
Related Tickers
WU The Western Union Company
13.29
-2.21%
OBDC Blue Owl Capital Corporation
15.75
-0.38%
OCSL Oaktree Specialty Lending Corporation
19.67
-0.10%
ALLY Ally Financial Inc.
39.14
-1.56%
SYF Synchrony Financial
44.66
-0.80%
BFH Bread Financial Holdings, Inc.
36.65
+3.15%
RWAY Runway Growth Finance Corp.
12.56
-0.24%
CACC Credit Acceptance Corporation
515.52
-1.28%
QFIN Qifu Technology, Inc.
18.87
+0.75%
DFS Discover Financial Services
125.67
-2.60%