50.13
price up icon0.70%   0.35
 
loading

Onemain Holdings Inc 주식 (OMF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $48.00 $46.57 $1.43 799,252.0 -2.14%
2024-10-18 $47.70 $46.86 $0.845 903,080.0 -0.25%
2024-10-17 $48.30 $47.52 $0.78 497,238.0 -0.58%
2024-10-16 $48.18 $47.17 $1.01 1,019,939.0 +2.89%
2024-10-15 $47.77 $46.23 $1.54 803,876.0 +0.71%
2024-10-14 $46.55 $45.81 $0.745 848,337.0 +0.37%
2024-10-11 $46.75 $45.75 $1.00 859,824.0 +1.21%
2024-10-10 $46.18 $45.35 $0.83 704,386.0 -0.70%
2024-10-09 $46.31 $45.77 $0.54 719,619.0 +0.39%
2024-10-08 $46.42 $45.64 $0.7832 1,046,202.0 -2.60%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $50.98 $49.53 $1.45 2,768,251.0 +0.93%
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

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

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%
$34.25
price down icon 0.93%
$10.91
price down icon 1.18%
credit_services SYF
$55.06
price down icon 0.34%
credit_services DFS
$149.14
price down icon 1.43%
credit_services COF
$161.28
price down icon 1.60%
자본화:     |  볼륨(24시간):