Stockscreener 앱 받기
56.72
0.63%
-0.395
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $57.50 | $56.26 | $1.24 | 406,442.0 | -0.62% |
| 2026-02-12 | $60.95 | $56.51 | $4.44 | 3,588,198.0 | -4.83% |
| 2026-02-11 | $62.74 | $59.90 | $2.84 | 1,515,567.0 | -2.83% |
| 2026-02-10 | $63.16 | $61.57 | $1.59 | 1,719,511.0 | -0.55% |
| 2026-02-09 | $63.44 | $61.63 | $1.81 | 1,637,974.0 | +0.75% |
| 2026-02-06 | $63.09 | $60.87 | $2.22 | 2,714,760.0 | -1.04% |
| 2026-02-05 | $63.00 | $60.61 | $2.39 | 2,615,010.0 | -1.44% |
| 2026-02-04 | $64.80 | $62.99 | $1.81 | 2,760,991.0 | -1.39% |
| 2026-02-03 | $66.26 | $63.36 | $2.90 | 1,435,767.0 | -1.94% |
| 2026-02-02 | $65.95 | $64.65 | $1.30 | 1,360,387.0 | -0.27% |
| 2026-01-30 | $66.06 | $64.95 | $1.11 | 916,640.0 | -0.85% |
| 2026-01-29 | $66.50 | $65.19 | $1.31 | 1,101,651.0 | +1.61% |
| 2026-01-28 | $66.25 | $64.84 | $1.41 | 1,919,512.0 | -0.18% |
| 2026-01-27 | $66.21 | $64.08 | $2.13 | 1,897,759.0 | -0.58% |
| 2026-01-26 | $65.56 | $64.10 | $1.47 | 1,134,849.0 | +1.69% |
| 2026-01-23 | $65.15 | $63.43 | $1.72 | 1,151,010.0 | -1.39% |
| 2026-01-22 | $65.53 | $64.13 | $1.40 | 1,601,975.0 | +2.08% |
| 2026-01-21 | $64.53 | $63.50 | $1.03 | 999,489.0 | +0.83% |
| 2026-01-20 | $64.85 | $63.24 | $1.61 | 1,151,986.0 | -2.89% |
| 2026-01-16 | $66.33 | $65.01 | $1.31 | 1,346,339.0 | +0.55% |
| 2026-01-15 | $66.68 | $64.97 | $1.71 | 1,318,266.0 | -1.60% |
| 2026-01-14 | $66.72 | $64.78 | $1.94 | 1,965,084.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $66.26 | $56.26 | $10.00 | 19,754,607.0 | -13.40% |
| 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% |
0.27%
자본화:
|
볼륨(24시간):