Stockscreener 앱 받기
49.89
0.30%
-0.15
OneMain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $50.16 | $49.23 | $0.9292 | 787,559.0 | -0.30% |
| 2024-05-15 | $50.84 | $49.64 | $1.20 | 687,542.0 | -0.46% |
| 2024-05-14 | $51.18 | $50.16 | $1.02 | 1,211,987.0 | -0.89% |
| 2024-05-13 | $51.11 | $50.27 | $0.84 | 931,088.0 | +0.04% |
| 2024-05-10 | $51.63 | $50.52 | $1.11 | 670,583.0 | -1.09% |
| 2024-05-09 | $51.40 | $50.46 | $0.9399 | 699,659.0 | -0.76% |
| 2024-05-08 | $51.79 | $51.07 | $0.72 | 931,049.0 | +0.35% |
| 2024-05-07 | $52.29 | $51.41 | $0.88 | 863,953.0 | -0.90% |
| 2024-05-06 | $52.06 | $51.35 | $0.71 | 784,414.0 | +1.45% |
| 2024-05-03 | $51.83 | $50.86 | $0.97 | 1,006,677.0 | +0.77% |
| 2024-05-02 | $51.90 | $50.31 | $1.59 | 1,467,334.0 | +0.10% |
| 2024-05-01 | $52.15 | $50.27 | $1.88 | 1,984,923.0 | -2.59% |
| 2024-04-30 | $53.65 | $51.23 | $2.42 | 2,380,038.0 | +2.48% |
| 2024-04-29 | $51.36 | $50.44 | $0.92 | 1,359,820.0 | -0.08% |
| 2024-04-26 | $51.34 | $50.35 | $0.99 | 609,088.0 | +0.73% |
| 2024-04-25 | $50.74 | $49.97 | $0.775 | 1,029,110.0 | -1.54% |
| 2024-04-24 | $51.48 | $50.11 | $1.37 | 837,759.0 | +1.77% |
| 2024-04-23 | $50.73 | $49.05 | $1.69 | 812,654.0 | +2.56% |
| 2024-04-22 | $49.38 | $48.51 | $0.87 | 740,124.0 | +0.94% |
| 2024-04-19 | $48.99 | $47.82 | $1.17 | 748,726.0 | +1.67% |
| 2024-04-18 | $48.37 | $47.49 | $0.88 | 748,696.0 | +1.40% |
| 2024-04-17 | $48.16 | $47.15 | $1.01 | 645,881.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $52.29 | $49.23 | $3.06 | 12,814,327.0 | -4.26% |
| 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% |
0.43%
자본화:
|
볼륨(24시간):