Stockscreener 앱 받기
48.92
0.87%
-0.43
시간 외 거래:
48.92
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.70 | $48.60 | $1.10 | 819,889.0 | -0.87% |
| 2025-05-02 | $49.60 | $48.20 | $1.40 | 836,709.0 | +3.70% |
| 2025-05-01 | $48.25 | $47.07 | $1.18 | 1,108,876.0 | +1.10% |
| 2025-04-30 | $47.69 | $45.02 | $2.67 | 2,199,717.0 | -3.21% |
| 2025-04-29 | $50.25 | $47.81 | $2.44 | 1,944,705.0 | -1.06% |
| 2025-04-28 | $49.80 | $48.26 | $1.54 | 1,616,746.0 | +0.74% |
| 2025-04-25 | $49.20 | $48.48 | $0.7149 | 812,128.0 | +0.21% |
| 2025-04-24 | $48.88 | $46.51 | $2.38 | 1,122,425.0 | +4.48% |
| 2025-04-23 | $49.03 | $46.30 | $2.73 | 1,373,400.0 | +1.70% |
| 2025-04-22 | $46.00 | $44.22 | $1.78 | 1,370,291.0 | +4.97% |
| 2025-04-21 | $44.79 | $43.45 | $1.34 | 1,411,366.0 | -1.71% |
| 2025-04-17 | $45.20 | $44.06 | $1.13 | 1,010,398.0 | +0.70% |
| 2025-04-16 | $45.29 | $43.34 | $1.95 | 1,319,629.0 | -1.36% |
| 2025-04-15 | $45.27 | $44.19 | $1.08 | 829,296.0 | +1.29% |
| 2025-04-14 | $44.61 | $42.66 | $1.95 | 1,334,714.0 | +2.29% |
| 2025-04-11 | $43.43 | $41.40 | $2.03 | 1,795,287.0 | +0.30% |
| 2025-04-10 | $44.49 | $41.58 | $2.91 | 1,640,976.0 | -5.78% |
| 2025-04-09 | $46.19 | $38.77 | $7.42 | 2,429,268.0 | +12.96% |
| 2025-04-08 | $44.00 | $39.64 | $4.36 | 1,321,335.0 | -2.70% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $49.70 | $47.07 | $2.63 | 3,585,363.0 | +3.93% |
| 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% |
0.90%
0.57%
자본화:
|
볼륨(24시간):