Stockscreener 앱 받기
55.57
1.38%
0.61
시간 외 거래:
55.00
-0.57
-1.03%
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $56.01 | $54.94 | $1.07 | 701,842.0 | +1.11% |
| 2024-11-20 | $55.09 | $54.25 | $0.84 | 578,816.0 | +0.81% |
| 2024-11-19 | $55.07 | $54.12 | $0.945 | 736,484.0 | -0.96% |
| 2024-11-18 | $55.51 | $54.84 | $0.6694 | 978,083.0 | -0.79% |
| 2024-11-15 | $55.66 | $54.60 | $1.06 | 980,403.0 | +1.31% |
| 2024-11-14 | $55.44 | $54.35 | $1.09 | 1,065,102.0 | +0.24% |
| 2024-11-13 | $54.94 | $53.95 | $0.9846 | 1,213,865.0 | +0.96% |
| 2024-11-12 | $54.59 | $53.66 | $0.93 | 1,488,004.0 | -3.03% |
| 2024-11-11 | $56.28 | $55.26 | $1.02 | 1,389,818.0 | +1.45% |
| 2024-11-08 | $55.40 | $54.30 | $1.10 | 1,988,029.0 | +1.44% |
| 2024-11-07 | $55.23 | $53.50 | $1.73 | 1,379,224.0 | -0.44% |
| 2024-11-06 | $54.90 | $52.96 | $1.94 | 2,027,591.0 | +6.43% |
| 2024-11-05 | $51.27 | $50.13 | $1.14 | 858,696.0 | +2.09% |
| 2024-11-04 | $50.98 | $49.79 | $1.19 | 874,715.0 | +0.70% |
| 2024-11-01 | $50.55 | $49.53 | $1.02 | 1,018,821.0 | +0.22% |
| 2024-10-31 | $52.76 | $49.62 | $3.14 | 1,694,920.0 | -4.33% |
| 2024-10-30 | $53.13 | $48.94 | $4.19 | 3,664,168.0 | +9.35% |
| 2024-10-29 | $48.19 | $47.39 | $0.799 | 1,555,070.0 | -1.29% |
| 2024-10-28 | $48.11 | $46.47 | $1.64 | 1,193,636.0 | +3.51% |
| 2024-10-25 | $47.34 | $46.18 | $1.16 | 735,220.0 | -0.06% |
| 2024-10-24 | $46.95 | $45.95 | $1.00 | 750,249.0 | +0.93% |
| 2024-10-23 | $47.12 | $45.66 | $1.46 | 771,162.0 | -2.08% |
| 2024-10-22 | $47.08 | $46.26 | $0.821 | 612,344.0 | +0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $56.28 | $49.53 | $6.75 | 17,981,335.0 | +11.88% |
| 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% |
Onemain Holdings Inc 주식 (OMF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.75 | $31.97 | $7.78 | 24,130,865.0 | -15.37% |
| 2022-11 | $42.78 | $35.66 | $7.12 | 24,237,805.0 | +2.07% |
| 2022-10 | $38.99 | $29.25 | $9.74 | 32,550,036.0 | +30.62% |
| 2022-09 | $38.72 | $28.77 | $9.95 | 33,284,585.0 | -15.49% |
| 2022-08 | $40.38 | $34.89 | $5.49 | 24,720,064.0 | -6.10% |
| 2022-07 | $42.49 | $35.83 | $6.66 | 24,537,671.0 | -0.48% |
| 2022-06 | $44.39 | $34.22 | $10.17 | 27,577,637.0 | -15.16% |
| 2022-05 | $49.67 | $38.96 | $10.71 | 31,056,976.0 | -4.07% |
| 2022-04 | $50.80 | $44.69 | $6.11 | 23,744,630.0 | -3.12% |
| 2022-03 | $50.70 | $42.13 | $8.57 | 33,507,689.0 | -7.00% |
| 2022-02 | $55.22 | $47.74 | $7.48 | 24,324,465.0 | -1.32% |
| 2022-01 | $55.50 | $48.93 | $6.57 | 25,308,556.0 | +3.24% |
1.96%
자본화:
|
볼륨(24시간):