Stockscreener 앱 받기
58.84
1.87%
1.075
Onemain Holdings Inc 주식 (OMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $59.70 | $57.97 | $1.73 | 42,546.0 | +1.86% |
| 2025-07-22 | $58.07 | $56.78 | $1.29 | 769,960.0 | +1.07% |
| 2025-07-21 | $58.09 | $57.07 | $1.02 | 1,266,757.0 | -1.12% |
| 2025-07-18 | $58.05 | $56.80 | $1.25 | 866,305.0 | +0.47% |
| 2025-07-17 | $57.68 | $56.83 | $0.85 | 965,607.0 | +0.54% |
| 2025-07-16 | $57.81 | $56.14 | $1.67 | 1,259,994.0 | -0.03% |
| 2025-07-15 | $58.83 | $57.21 | $1.62 | 805,518.0 | -2.72% |
| 2025-07-14 | $59.22 | $58.24 | $0.98 | 1,104,359.0 | -0.10% |
| 2025-07-11 | $59.61 | $58.62 | $0.9853 | 692,864.0 | -1.52% |
| 2025-07-10 | $59.89 | $58.63 | $1.26 | 1,783,644.0 | +1.34% |
| 2025-07-09 | $59.75 | $58.93 | $0.8225 | 2,018,733.0 | +0.19% |
| 2025-07-08 | $60.12 | $58.87 | $1.25 | 1,154,708.0 | -0.77% |
| 2025-07-07 | $60.10 | $58.59 | $1.51 | 1,137,146.0 | -0.65% |
| 2025-07-03 | $60.08 | $59.23 | $0.855 | 1,175,448.0 | +0.86% |
| 2025-07-02 | $59.44 | $58.10 | $1.34 | 1,524,497.0 | +1.77% |
| 2025-07-01 | $58.60 | $56.53 | $2.06 | 1,027,030.0 | +2.14% |
| 2025-06-30 | $57.40 | $56.67 | $0.73 | 636,469.0 | +0.62% |
| 2025-06-27 | $57.17 | $56.19 | $0.98 | 1,104,286.0 | +0.84% |
| 2025-06-26 | $56.64 | $55.70 | $0.94 | 601,536.0 | +1.13% |
| 2025-06-25 | $55.60 | $54.94 | $0.66 | 455,122.0 | +0.65% |
| 2025-06-24 | $55.50 | $54.71 | $0.7859 | 555,576.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $60.12 | $56.14 | $3.98 | 17,595,116.0 | +3.22% |
| 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% |
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% |
5.58%
자본화:
|
볼륨(24시간):