Stockscreener 앱 받기
50.58
3.08%
1.51
시간 외 거래:
49.00
-1.58
-3.12%
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $51.41 | $48.28 | $3.12 | 968,363.0 | +3.08% |
| 2025-04-01 | $49.58 | $48.22 | $1.36 | 927,693.0 | +0.39% |
| 2025-03-31 | $49.40 | $46.85 | $2.55 | 922,181.0 | +0.99% |
| 2025-03-28 | $50.77 | $48.05 | $2.73 | 1,148,239.0 | -4.14% |
| 2025-03-27 | $51.23 | $50.16 | $1.07 | 712,548.0 | -1.23% |
| 2025-03-26 | $52.79 | $50.80 | $1.99 | 753,137.0 | -0.78% |
| 2025-03-25 | $53.42 | $51.41 | $2.02 | 1,317,675.0 | -2.55% |
| 2025-03-24 | $52.91 | $51.13 | $1.77 | 1,974,178.0 | +4.86% |
| 2025-03-21 | $50.82 | $49.31 | $1.51 | 1,854,667.0 | +0.82% |
| 2025-03-20 | $50.76 | $49.31 | $1.45 | 962,765.0 | +0.28% |
| 2025-03-19 | $50.42 | $48.20 | $2.22 | 943,072.0 | +3.17% |
| 2025-03-18 | $48.90 | $48.23 | $0.67 | 1,199,094.0 | -0.51% |
| 2025-03-17 | $49.22 | $48.20 | $1.02 | 1,093,546.0 | -0.08% |
| 2025-03-14 | $48.78 | $45.80 | $2.98 | 1,639,958.0 | +7.23% |
| 2025-03-13 | $46.79 | $45.05 | $1.74 | 863,986.0 | -1.99% |
| 2025-03-12 | $46.99 | $45.82 | $1.17 | 1,284,811.0 | +0.70% |
| 2025-03-11 | $47.44 | $45.48 | $1.96 | 3,077,672.0 | -1.39% |
| 2025-03-10 | $48.20 | $46.00 | $2.20 | 1,771,497.0 | -4.84% |
| 2025-03-07 | $49.87 | $47.24 | $2.63 | 1,159,306.0 | -0.71% |
| 2025-03-06 | $50.50 | $48.77 | $1.73 | 868,736.0 | -1.81% |
| 2025-03-05 | $50.74 | $49.25 | $1.49 | 671,051.0 | +0.72% |
| 2025-03-04 | $50.93 | $49.81 | $1.12 | 802,237.0 | -4.02% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $51.41 | $48.22 | $3.19 | 2,864,419.0 | +3.48% |
| 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% |
1.20%
자본화:
|
볼륨(24시간):