Stockscreener 앱 받기
64.65
0.52%
-0.34
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $65.14 | $64.19 | $0.94 | 854,769.0 | -0.52% |
| 2025-12-04 | $65.55 | $64.39 | $1.16 | 870,836.0 | +0.31% |
| 2025-12-03 | $64.80 | $62.99 | $1.81 | 1,253,533.0 | +2.76% |
| 2025-12-02 | $63.62 | $62.40 | $1.22 | 1,619,863.0 | +1.12% |
| 2025-12-01 | $62.87 | $61.63 | $1.24 | 842,200.0 | +0.52% |
| 2025-11-28 | $62.51 | $61.93 | $0.58 | 459,375.0 | +0.16% |
| 2025-11-26 | $62.48 | $61.16 | $1.32 | 1,030,835.0 | +0.96% |
| 2025-11-25 | $61.75 | $59.84 | $1.91 | 870,907.0 | +2.51% |
| 2025-11-24 | $60.09 | $58.19 | $1.90 | 1,447,183.0 | +0.08% |
| 2025-11-21 | $60.34 | $57.72 | $2.62 | 1,128,747.0 | +3.43% |
| 2025-11-20 | $60.11 | $57.66 | $2.45 | 1,125,507.0 | -1.09% |
| 2025-11-19 | $58.47 | $57.19 | $1.28 | 901,513.0 | +1.97% |
| 2025-11-18 | $58.13 | $56.20 | $1.93 | 897,619.0 | +0.44% |
| 2025-11-17 | $59.17 | $56.72 | $2.45 | 1,115,949.0 | -3.55% |
| 2025-11-14 | $59.35 | $58.12 | $1.23 | 1,230,700.0 | -0.87% |
| 2025-11-13 | $60.78 | $59.24 | $1.54 | 791,735.0 | -1.24% |
| 2025-11-12 | $61.08 | $59.63 | $1.45 | 662,260.0 | +1.05% |
| 2025-11-11 | $60.53 | $59.62 | $0.91 | 873,351.0 | -0.23% |
| 2025-11-10 | $60.32 | $59.26 | $1.06 | 1,648,353.0 | -0.42% |
| 2025-11-07 | $60.32 | $58.25 | $2.07 | 1,429,617.0 | +1.43% |
| 2025-11-06 | $61.53 | $59.31 | $2.22 | 1,587,670.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $65.55 | $61.63 | $3.92 | 6,295,970.0 | +4.22% |
| 2025-11 | $62.51 | $56.20 | $6.31 | 23,061,297.0 | +4.80% |
| 2025-10 | $59.28 | $52.09 | $7.19 | 28,633,633.0 | +4.84% |
| 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% |
5.11%
0.83%
자본화:
|
볼륨(24시간):