Stockscreener 앱 받기
51.91
1.43%
0.73
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $52.62 | $50.57 | $2.05 | 1,162,387.0 | +1.43% |
| 2024-12-19 | $52.53 | $51.17 | $1.36 | 807,812.0 | -0.47% |
| 2024-12-18 | $54.48 | $51.29 | $3.19 | 709,603.0 | -4.39% |
| 2024-12-17 | $55.73 | $53.70 | $2.03 | 803,255.0 | -3.50% |
| 2024-12-16 | $55.91 | $55.10 | $0.81 | 760,230.0 | +0.09% |
| 2024-12-13 | $56.08 | $55.43 | $0.645 | 1,029,926.0 | +0.11% |
| 2024-12-12 | $56.49 | $55.52 | $0.975 | 982,635.0 | +0.05% |
| 2024-12-11 | $55.67 | $54.29 | $1.38 | 816,068.0 | +1.39% |
| 2024-12-10 | $55.91 | $54.70 | $1.21 | 842,172.0 | -1.26% |
| 2024-12-09 | $57.45 | $55.50 | $1.95 | 805,365.0 | -3.31% |
| 2024-12-06 | $57.95 | $56.94 | $1.01 | 648,978.0 | +0.24% |
| 2024-12-05 | $57.68 | $57.13 | $0.55 | 702,101.0 | +0.07% |
| 2024-12-04 | $57.47 | $56.99 | $0.475 | 436,806.0 | -0.03% |
| 2024-12-03 | $57.35 | $56.54 | $0.81 | 607,115.0 | +0.30% |
| 2024-12-02 | $57.49 | $56.68 | $0.81 | 798,434.0 | -0.44% |
| 2024-11-29 | $57.65 | $56.98 | $0.6699 | 279,745.0 | +0.67% |
| 2024-11-27 | $57.65 | $56.55 | $1.10 | 515,683.0 | -0.28% |
| 2024-11-26 | $57.25 | $56.51 | $0.74 | 577,244.0 | -0.47% |
| 2024-11-25 | $57.97 | $56.95 | $1.02 | 957,184.0 | +1.41% |
| 2024-11-22 | $56.85 | $55.76 | $1.09 | 737,489.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $57.95 | $50.57 | $7.38 | 13,075,274.0 | -9.49% |
| 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% |
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% |
1.74%
자본화:
|
볼륨(24시간):