Stockscreener 앱 받기
56.09
0.25%
-0.105
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $56.73 | $54.92 | $1.80 | 609,355.0 | -0.18% |
| 2025-10-03 | $56.71 | $56.08 | $0.6396 | 1,140,266.0 | -0.35% |
| 2025-10-02 | $56.70 | $55.71 | $0.99 | 1,595,136.0 | +1.04% |
| 2025-10-01 | $57.21 | $55.75 | $1.46 | 1,750,192.0 | -1.15% |
| 2025-09-30 | $57.70 | $54.96 | $2.74 | 1,456,103.0 | -2.00% |
| 2025-09-29 | $58.72 | $56.90 | $1.81 | 1,234,939.0 | -1.59% |
| 2025-09-26 | $59.44 | $58.23 | $1.21 | 1,004,933.0 | -0.41% |
| 2025-09-25 | $59.59 | $58.42 | $1.17 | 1,018,368.0 | -2.25% |
| 2025-09-24 | $60.95 | $59.86 | $1.09 | 705,847.0 | -0.46% |
| 2025-09-23 | $61.87 | $60.13 | $1.74 | 1,010,774.0 | -0.07% |
| 2025-09-22 | $60.94 | $60.27 | $0.67 | 633,166.0 | -0.62% |
| 2025-09-19 | $61.61 | $60.60 | $1.01 | 1,309,740.0 | -1.23% |
| 2025-09-18 | $61.94 | $60.64 | $1.30 | 783,591.0 | +1.84% |
| 2025-09-17 | $62.25 | $59.85 | $2.40 | 852,564.0 | -0.10% |
| 2025-09-16 | $61.84 | $60.13 | $1.71 | 882,111.0 | -1.46% |
| 2025-09-15 | $61.54 | $60.65 | $0.89 | 895,544.0 | +1.42% |
| 2025-09-12 | $61.62 | $60.53 | $1.09 | 611,288.0 | -1.91% |
| 2025-09-11 | $61.88 | $60.57 | $1.31 | 564,772.0 | +1.65% |
| 2025-09-10 | $61.52 | $60.31 | $1.21 | 645,351.0 | -0.15% |
| 2025-09-09 | $61.28 | $60.60 | $0.679 | 631,932.0 | -0.46% |
| 2025-09-08 | $61.55 | $60.46 | $1.09 | 705,153.0 | -0.60% |
Onemain Holdings Inc 주식 (OMF) 연도별 가격 이력
이 심층 분석에서는 Onemain Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onemain Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onemain Holdings Inc 주식 (OMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $57.21 | $54.92 | $2.29 | 5,094,949.0 | -0.66% |
| 2025-09 | $63.24 | $54.96 | $8.28 | 18,245,693.0 | -8.73% |
| 2025-08 | $62.02 | $55.21 | $6.81 | 17,577,096.0 | +7.04% |
| 2025-07 | $60.33 | $56.14 | $4.19 | 26,683,844.0 | +1.39% |
| 2025-06 | $57.40 | $50.36 | $7.04 | 15,290,947.0 | +9.95% |
| 2025-05 | $52.81 | $47.07 | $5.74 | 20,626,727.0 | +10.13% |
| 2025-04 | $51.41 | $38.00 | $13.41 | 33,557,854.0 | -3.70% |
| 2025-03 | $54.06 | $45.05 | $9.01 | 26,001,146.0 | -9.04% |
| 2025-02 | $57.79 | $52.04 | $5.75 | 15,016,125.0 | -3.24% |
| 2025-01 | $58.90 | $50.50 | $8.40 | 21,301,914.0 | +6.54% |
Onemain Holdings Inc 주식 (OMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.95 | $50.57 | $7.38 | 13,928,832.0 | -8.91% |
| 2024-11 | $57.97 | $49.53 | $8.44 | 20,436,558.0 | +15.46% |
| 2024-10 | $53.13 | $44.50 | $8.63 | 24,185,292.0 | +5.52% |
| 2024-09 | $50.26 | $41.70 | $8.56 | 25,669,411.0 | -4.74% |
| 2024-08 | $52.67 | $42.29 | $10.38 | 19,452,338.0 | -5.45% |
| 2024-07 | $54.94 | $46.66 | $8.28 | 18,413,018.0 | +7.77% |
| 2024-06 | $50.12 | $46.84 | $3.28 | 14,393,045.0 | -1.28% |
| 2024-05 | $52.29 | $47.23 | $5.06 | 19,370,265.0 | -5.74% |
| 2024-04 | $53.65 | $46.23 | $7.42 | 20,815,700.0 | +2.00% |
| 2024-03 | $51.65 | $46.73 | $4.91 | 20,814,440.0 | +8.17% |
| 2024-02 | $48.23 | $43.02 | $5.21 | 23,710,407.0 | -0.78% |
| 2024-01 | $50.02 | $43.67 | $6.35 | 20,612,397.0 | -3.25% |
Onemain Holdings Inc 주식 (OMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.89 | $42.12 | $7.77 | 20,793,497.0 | +16.31% |
| 2023-11 | $42.73 | $35.71 | $7.02 | 22,383,592.0 | +17.73% |
| 2023-10 | $40.06 | $35.00 | $5.06 | 23,697,753.0 | -10.38% |
| 2023-09 | $42.73 | $38.91 | $3.83 | 13,018,762.0 | -3.42% |
| 2023-08 | $45.76 | $38.39 | $7.37 | 15,800,809.0 | -8.73% |
| 2023-07 | $48.64 | $42.27 | $6.37 | 15,759,607.0 | +4.10% |
| 2023-06 | $44.35 | $37.70 | $6.65 | 15,222,842.0 | +15.40% |
| 2023-05 | $39.02 | $33.67 | $5.35 | 16,831,898.0 | -1.33% |
| 2023-04 | $39.28 | $35.50 | $3.78 | 16,300,224.0 | +3.48% |
| 2023-03 | $43.75 | $32.79 | $10.96 | 32,952,475.0 | -13.95% |
| 2023-02 | $46.99 | $41.63 | $5.36 | 29,153,865.0 | -0.12% |
| 2023-01 | $43.47 | $32.84 | $10.63 | 29,228,490.0 | +29.51% |
1.85%
자본화:
|
볼륨(24시간):