Stockscreener 앱 받기
62.19
3.01%
-2.0246
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $64.06 | $61.97 | $2.09 | 230,566.0 | -3.07% |
| 2026-08-19 | $65.81 | $64.17 | $1.64 | 878,086.0 | -0.80% |
| 2026-08-18 | $66.35 | $64.73 | $1.62 | 756,116.0 | -0.64% |
| 2026-08-17 | $65.89 | $64.61 | $1.28 | 752,203.0 | -0.81% |
| 2026-08-14 | $65.95 | $64.97 | $0.985 | 645,902.0 | +0.60% |
| 2026-08-13 | $65.49 | $64.03 | $1.46 | 1,095,148.0 | +0.99% |
| 2026-08-12 | $64.75 | $63.21 | $1.54 | 687,314.0 | +1.54% |
| 2026-08-11 | $64.44 | $63.01 | $1.43 | 931,499.0 | +0.81% |
| 2026-08-10 | $63.73 | $62.71 | $1.02 | 1,159,377.0 | -2.76% |
| 2026-08-07 | $65.18 | $64.25 | $0.9253 | 1,156,641.0 | -0.12% |
| 2026-08-06 | $65.81 | $64.92 | $0.8925 | 1,190,921.0 | -0.79% |
| 2026-08-05 | $66.05 | $64.83 | $1.22 | 993,077.0 | +0.20% |
| 2026-08-04 | $65.75 | $64.53 | $1.22 | 761,427.0 | +1.14% |
| 2026-08-03 | $64.75 | $62.67 | $2.08 | 803,741.0 | +3.34% |
| 2026-07-31 | $63.55 | $62.28 | $1.27 | 616,210.0 | -1.28% |
| 2026-07-30 | $63.83 | $61.55 | $2.28 | 1,152,470.0 | +0.73% |
| 2026-07-29 | $64.65 | $61.14 | $3.51 | 1,703,065.0 | +1.12% |
| 2026-07-28 | $62.36 | $61.24 | $1.12 | 1,133,024.0 | +1.60% |
| 2026-07-27 | $61.50 | $60.18 | $1.32 | 1,285,265.0 | +2.54% |
| 2026-07-24 | $60.21 | $58.60 | $1.61 | 990,919.0 | +1.63% |
| 2026-07-23 | $59.35 | $58.16 | $1.20 | 970,804.0 | -1.74% |
| 2026-07-22 | $59.99 | $59.27 | $0.7194 | 590,241.0 | -0.30% |
| 2026-07-21 | $60.67 | $59.34 | $1.33 | 978,241.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $66.35 | $61.97 | $4.38 | 12,042,018.0 | -0.56% |
| 2026-07 | $64.65 | $56.12 | $8.53 | 23,423,238.0 | +2.66% |
| 2026-06 | $62.55 | $53.33 | $9.22 | 22,760,782.0 | +10.23% |
| 2026-05 | $58.59 | $51.62 | $6.97 | 24,597,601.0 | -5.89% |
| 2026-04 | $60.45 | $52.47 | $7.98 | 24,435,532.0 | +9.87% |
| 2026-03 | $55.99 | $45.78 | $10.21 | 38,265,950.0 | -2.78% |
| 2026-02 | $66.26 | $53.59 | $12.67 | 33,993,790.0 | -16.05% |
| 2026-01 | $71.93 | $63.24 | $8.69 | 25,955,145.0 | -2.98% |
Onemain Holdings Inc 주식 (OMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.17 | $61.63 | $8.54 | 21,909,407.0 | +9.56% |
| 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% |
1.15%
1.09%
자본화:
|
볼륨(24시간):