OneMain Holdings Inc. Common Stockのデータ

OneMain Holdings Inc. Common Stockの基本情報

名前 OneMain Holdings Inc. Common Stock
ティッカー OMF
国 nan
上場年 2013.0
セクター Finance

OneMain Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.2 52.83 53.59 53.79 3480800.0 49.84
2021-02-12 54.54 52.51 52.91 52.75 3775900.0 48.88
2021-02-11 53.26 52.47 53.25 52.5 5519300.0 48.64
2021-02-10 56.21 52.5 56.13 53.72 1636500.0 49.78
2021-02-09 59.0 55.71 57.22 55.75 2707500.0 51.66
2021-02-08 56.23 54.88 55.45 55.82 809300.0 51.72
2021-02-05 56.18 54.37 54.62 55.15 655800.0 51.1
2021-02-04 54.44 51.86 52.02 53.73 1517800.0 49.78
2021-02-03 51.64 49.69 50.67 51.33 1590600.0 47.56
2021-02-02 51.21 48.06 48.53 50.75 1558000.0 47.02
2021-02-01 47.74 46.54 47.01 47.71 1918800.0 44.21
2021-01-29 48.54 46.25 48.24 46.56 434100.0 43.14
2021-01-28 48.75 45.21 45.21 48.28 1174100.0 44.73
2021-01-27 47.17 44.45 47.0 44.55 1398000.0 41.28
2021-01-26 50.45 47.95 49.99 48.01 738100.0 44.48
2021-01-25 49.85 47.92 49.46 49.69 1124300.0 46.04
2021-01-22 50.96 49.75 50.0 50.26 769900.0 46.57
2021-01-21 53.4 50.91 53.26 51.19 638500.0 47.43
2021-01-20 54.05 52.23 53.86 53.52 800500.0 49.59
2021-01-19 55.16 53.8 54.85 53.84 719100.0 49.89
2021-01-15 54.41 53.07 53.32 54.12 545900.0 50.15
2021-01-14 54.21 51.88 52.03 53.88 595300.0 49.92
2021-01-13 52.16 51.05 51.28 51.65 563000.0 47.86
2021-01-12 51.7 49.72 49.76 51.5 525000.0 47.72
2021-01-11 49.85 48.48 48.99 49.76 473000.0 46.11
2021-01-08 50.42 48.17 50.42 48.99 503700.0 45.39
2021-01-07 51.23 49.72 50.51 49.99 465000.0 46.32
2021-01-06 50.43 48.96 49.13 49.82 771900.0 46.16
2021-01-05 48.62 47.01 47.01 48.51 593800.0 44.95
2021-01-04 48.82 46.75 48.77 47.0 551400.0 43.55
2020-12-31 48.53 47.43 47.65 48.16 374900.0 44.62
2020-12-30 48.12 46.44 46.44 47.66 510900.0 44.16
2020-12-29 46.67 45.87 46.5 46.43 400900.0 43.02
2020-12-28 47.4 46.37 46.91 46.42 265800.0 43.01
2020-12-24 47.3 46.33 47.3 46.72 166400.0 43.29
2020-12-23 47.33 46.34 46.34 47.19 488400.0 43.72
2020-12-22 46.43 45.71 46.05 46.16 480300.0 42.77
2020-12-21 46.42 44.48 45.28 46.0 1054700.0 42.62
2020-12-18 46.5 45.22 45.86 45.28 1988600.0 41.95
2020-12-17 45.53 43.61 45.2 45.35 689400.0 42.02
2020-12-16 45.53 44.43 44.96 45.19 727900.0 41.87
2020-12-15 44.81 43.06 43.61 44.66 674400.0 41.38
2020-12-14 44.0 42.01 44.0 42.98 708800.0 39.82
2020-12-11 43.79 42.97 43.5 43.32 492200.0 40.14
2020-12-10 43.92 41.22 41.81 43.7 937900.0 40.49
2020-12-09 41.17 39.99 40.1 40.73 515400.0 37.74
2020-12-08 40.53 39.59 40.15 39.64 558400.0 36.73
2020-12-07 40.93 39.71 40.3 40.74 397400.0 37.75
2020-12-04 40.76 39.84 40.22 40.33 589400.0 37.37
2020-12-03 40.77 39.69 40.54 39.87 513600.0 36.94
2020-12-02 40.44 39.29 39.64 40.36 498900.0 37.4
2020-12-01 40.53 39.61 39.96 39.69 621500.0 36.78
2020-11-30 40.71 38.95 40.38 38.99 789000.0 36.13
2020-11-27 41.12 39.84 40.92 40.4 210800.0 37.43
2020-11-25 41.27 39.47 40.35 41.24 802400.0 38.21
2020-11-24 40.93 39.41 39.56 40.76 893500.0 37.77
2020-11-23 39.13 37.78 38.04 38.73 777700.0 35.89
2020-11-20 39.07 37.49 39.05 37.55 797800.0 34.79
2020-11-19 39.43 38.44 39.1 39.3 739200.0 36.41
2020-11-18 40.56 39.41 40.11 39.43 703000.0 36.53
2020-11-17 40.22 38.87 39.4 39.95 579700.0 37.02
2020-11-16 40.74 39.56 40.65 39.93 717600.0 37.0
2020-11-13 39.72 38.67 38.88 39.36 409100.0 36.47
2020-11-12 39.2 37.85 38.67 38.2 573800.0 35.39
2020-11-11 39.85 38.5 39.69 39.27 469100.0 36.39
2020-11-10 40.11 38.41 38.47 39.65 732900.0 36.74
2020-11-09 40.99 38.1 38.88 38.21 979400.0 35.4
2020-11-06 37.74 36.41 37.55 36.61 435700.0 33.92
2020-11-05 38.36 37.47 37.8 37.58 614100.0 34.4
2020-11-04 37.96 35.88 36.82 37.44 586200.0 34.28
2020-11-03 38.26 37.1 37.42 37.54 616700.0 34.37
2020-11-02 36.58 35.33 35.59 36.48 576500.0 33.4
2020-10-30 35.65 34.24 35.16 34.89 1100200.0 31.94
2020-10-29 35.78 34.54 35.15 35.48 884600.0 32.48
2020-10-28 37.16 35.0 36.0 35.05 1126300.0 32.09
2020-10-27 37.93 35.4 37.53 36.78 1574300.0 33.67
2020-10-26 37.8 36.62 37.08 37.53 1226100.0 34.36
2020-10-23 37.79 36.6 36.7 37.76 869300.0 34.57
2020-10-22 36.5 35.08 35.27 36.5 515800.0 33.41
2020-10-21 36.99 35.25 36.93 35.29 705700.0 32.31
2020-10-20 37.41 35.9 36.26 36.82 1029900.0 33.71
2020-10-19 36.91 35.62 36.09 35.66 491000.0 32.65
2020-10-16 36.16 35.28 35.79 35.74 616000.0 32.72
2020-10-15 36.45 35.25 35.64 35.77 759400.0 32.75
2020-10-14 36.66 35.99 36.13 36.03 250900.0 32.98
2020-10-13 36.35 35.58 36.29 36.16 402700.0 33.1
2020-10-12 36.74 35.92 36.56 36.3 541200.0 33.23
2020-10-09 36.99 36.13 36.89 36.41 591300.0 33.33
2020-10-08 36.48 35.54 35.7 36.14 437600.0 33.09
2020-10-07 35.76 34.82 35.06 35.46 795900.0 32.46
2020-10-06 35.8 33.88 34.99 34.35 1394000.0 31.45
2020-10-05 34.51 33.58 33.62 34.39 1017400.0 31.48
2020-10-02 33.6 31.3 31.37 33.34 505300.0 30.52
2020-10-01 32.44 30.87 31.51 32.19 775500.0 29.47
2020-09-30 31.49 30.62 30.62 31.25 653700.0 28.61
2020-09-29 30.65 29.87 30.34 30.47 322800.0 27.89
2020-09-28 30.89 30.1 30.34 30.49 348000.0 27.91
2020-09-25 29.88 28.85 29.13 29.56 533600.0 27.06
2020-09-24 29.9 28.66 29.38 29.23 784500.0 26.76
2020-09-23 31.4 29.56 30.97 29.59 407400.0 27.09
2020-09-22 31.52 30.42 31.0 30.82 525500.0 28.21
2020-09-21 31.15 29.85 31.15 30.76 611800.0 28.16
2020-09-18 32.82 31.94 32.49 31.97 1136900.0 29.27
2020-09-17 32.87 31.62 31.78 32.57 619400.0 29.82
2020-09-16 32.95 31.44 32.22 32.41 669900.0 29.67
2020-09-15 32.97 31.78 31.97 32.19 1247800.0 29.47
2020-09-14 32.09 30.68 30.95 31.63 783100.0 28.96
2020-09-11 30.87 29.39 29.62 30.78 881700.0 28.18
2020-09-10 30.88 29.49 30.23 29.52 632200.0 27.02
2020-09-09 30.39 29.71 30.27 30.08 668600.0 27.54
2020-09-08 30.9 29.99 30.72 30.01 768900.0 27.47
2020-09-04 31.66 30.0 30.79 31.15 888000.0 28.52
2020-09-03 30.67 29.2 29.89 29.92 720400.0 27.39
2020-09-02 29.86 28.93 29.22 29.83 433800.0 27.31
2020-09-01 29.74 28.51 28.73 29.14 532700.0 26.68
2020-08-31 30.02 29.05 30.02 29.08 577900.0 26.62
2020-08-28 30.11 29.62 29.97 30.0 305300.0 27.46
2020-08-27 29.97 28.92 28.92 29.75 583700.0 27.24
2020-08-26 29.48 28.8 29.44 28.97 404200.0 26.52
2020-08-25 30.31 29.18 30.03 29.51 767000.0 27.02
2020-08-24 30.23 28.85 29.09 29.6 1067000.0 27.1
2020-08-21 29.04 28.55 28.75 28.89 438400.0 26.45
2020-08-20 29.15 28.34 28.73 28.76 1630500.0 26.33
2020-08-19 29.85 28.8 29.13 29.33 459500.0 26.85
2020-08-18 29.79 28.81 29.79 29.0 721500.0 26.55
2020-08-17 29.99 29.27 29.99 29.64 587600.0 27.13
2020-08-14 30.34 29.21 29.31 29.99 534300.0 27.45
2020-08-13 30.09 29.21 29.41 29.63 677300.0 27.13
2020-08-12 31.23 29.04 31.2 29.71 920800.0 27.2
2020-08-11 31.64 30.39 30.84 30.72 1115300.0 28.12
2020-08-10 30.42 29.52 29.52 30.19 848600.0 27.64
2020-08-07 29.5 28.16 29.25 29.42 1236500.0 26.93
2020-08-06 32.35 31.62 32.15 32.05 2131800.0 27.21
2020-08-05 32.08 29.97 30.0 31.97 2053100.0 27.14
2020-08-04 29.75 29.02 29.31 29.62 1189500.0 25.14
2020-08-03 29.35 28.64 28.84 28.91 1167800.0 24.54
2020-07-31 29.0 28.03 28.16 28.7 1169900.0 24.36
2020-07-30 29.0 28.05 28.16 28.9 850800.0 24.53
2020-07-29 29.37 28.48 28.65 28.98 1018600.0 24.6
2020-07-28 29.5 27.79 28.9 28.45 3264900.0 24.15
2020-07-27 25.66 24.45 24.93 25.46 715100.0 21.61
2020-07-24 25.51 24.88 25.38 25.2 654400.0 21.39
2020-07-23 26.0 25.17 25.37 25.33 924200.0 21.5
2020-07-22 26.07 25.31 25.31 25.73 533600.0 21.84
2020-07-21 25.69 24.1 24.24 25.42 1112900.0 21.58
2020-07-20 24.22 23.41 23.91 23.76 576300.0 20.17
2020-07-17 25.01 23.99 24.99 24.01 651500.0 20.38
2020-07-16 25.15 24.0 24.64 24.92 830700.0 21.16
2020-07-15 25.06 23.99 24.33 24.91 693200.0 21.15
2020-07-14 24.16 22.97 23.27 23.75 848300.0 20.16
2020-07-13 24.34 23.16 23.86 23.47 824800.0 19.92
2020-07-10 23.53 22.25 22.41 23.51 692500.0 19.96
2020-07-09 23.92 22.3 23.79 22.62 1143200.0 19.2
2020-07-08 24.31 23.32 23.56 23.96 659000.0 20.34
2020-07-07 25.07 23.5 24.78 23.56 849600.0 20.0
2020-07-06 25.71 24.66 25.07 25.1 906900.0 21.31
2020-07-02 25.44 24.02 24.57 24.13 554500.0 20.48
2020-07-01 25.43 23.71 24.72 23.74 1357100.0 20.15
2020-06-30 24.66 23.61 23.82 24.54 681500.0 20.83
2020-06-29 24.43 23.45 24.0 24.18 705400.0 20.53
2020-06-26 24.89 23.51 24.89 23.69 1074500.0 20.11
2020-06-25 25.53 24.04 24.53 25.48 599900.0 21.63
2020-06-24 25.7 24.51 25.43 24.97 669400.0 21.2
2020-06-23 26.53 26.04 26.53 26.23 783100.0 22.27
2020-06-22 26.17 25.22 25.66 25.94 498400.0 22.02
2020-06-19 26.77 25.09 26.77 25.96 850600.0 22.04
2020-06-18 26.84 25.56 25.91 26.05 592800.0 22.11
2020-06-17 27.21 25.93 27.13 26.34 1204300.0 22.36
2020-06-16 28.85 26.64 28.85 27.15 987900.0 23.05
2020-06-15 27.14 24.75 24.84 26.93 1002100.0 22.86
2020-06-12 26.79 24.93 26.54 26.51 899100.0 22.5
2020-06-11 26.18 24.52 25.01 24.52 927000.0 20.82
2020-06-10 29.81 27.54 29.35 27.67 996900.0 23.49
2020-06-09 30.75 29.39 30.27 29.7 792000.0 25.21
2020-06-08 32.09 30.49 31.38 31.55 1509500.0 26.78
2020-06-05 32.5 29.57 30.66 30.1 1781000.0 25.55
2020-06-04 27.91 26.6 27.15 27.87 1088900.0 23.66
2020-06-03 27.72 26.45 26.75 27.4 1516700.0 23.26
2020-06-02 26.3 25.06 25.18 25.67 1539200.0 21.79
2020-06-01 25.09 23.24 23.48 24.68 923000.0 20.95
2020-05-29 24.56 22.97 24.56 23.33 1333300.0 19.81
2020-05-28 25.66 24.36 25.66 24.87 1122100.0 21.11
2020-05-27 25.83 24.12 25.22 25.62 1056800.0 21.47
2020-05-26 24.16 23.0 23.0 23.52 1227800.0 19.71
2020-05-22 22.18 21.25 22.17 21.67 769800.0 18.16
2020-05-21 22.62 21.8 21.92 22.0 561100.0 18.44
2020-05-20 23.09 21.72 22.28 22.05 802900.0 18.48
2020-05-19 22.57 20.98 21.86 21.7 660500.0 18.18
2020-05-18 22.72 21.52 21.81 22.13 1720800.0 18.54
2020-05-15 20.86 19.73 20.01 20.21 1140000.0 16.94
2020-05-14 20.47 17.82 18.48 20.41 1073800.0 17.1
2020-05-13 19.6 18.21 19.59 18.61 962000.0 15.59
2020-05-12 21.74 19.45 21.13 19.69 2276800.0 16.5
2020-05-11 22.13 21.27 21.75 21.28 2437200.0 17.83
2020-05-08 22.51 21.59 21.77 22.46 1117100.0 18.82
2020-05-07 22.11 21.06 21.17 21.21 1322800.0 17.77
2020-05-06 22.54 20.8 22.28 20.86 846900.0 17.48
2020-05-05 23.59 21.84 22.73 22.02 985700.0 18.45
2020-05-04 22.44 20.62 21.38 22.27 865200.0 18.66
2020-05-01 23.4 22.03 23.13 22.49 1005400.0 18.85
2020-04-30 25.42 23.57 25.23 24.21 1408600.0 20.29
2020-04-29 26.78 24.18 24.31 26.29 2126600.0 22.03
2020-04-28 24.06 21.98 22.24 22.97 2495600.0 19.25
2020-04-27 20.75 18.9 19.2 20.54 1363000.0 17.21
2020-04-24 19.31 18.06 18.4 19.07 1002700.0 15.98
2020-04-23 18.96 18.04 18.07 18.29 1150100.0 15.33
2020-04-22 18.89 17.4 18.74 17.91 1060100.0 15.01
2020-04-21 19.09 17.87 18.38 18.27 1177300.0 15.31
2020-04-20 20.21 18.84 19.62 19.53 1353100.0 16.37
2020-04-17 20.91 19.09 19.21 20.78 2435900.0 17.41
2020-04-16 18.88 17.55 18.5 17.72 1376500.0 14.85
2020-04-15 19.31 18.19 19.17 18.58 1236300.0 15.57
2020-04-14 21.91 19.58 21.36 20.25 1510600.0 16.97
2020-04-13 22.83 20.33 22.83 20.85 1227500.0 17.47
2020-04-09 23.07 21.17 21.59 22.29 2497900.0 18.68
2020-04-08 20.6 19.18 19.72 20.12 1996600.0 16.86
2020-04-07 21.22 18.9 19.36 19.0 3399200.0 15.92
2020-04-06 17.89 16.02 16.52 17.65 1549300.0 14.79
2020-04-03 16.94 14.62 16.94 15.27 1870600.0 12.8
2020-04-02 17.81 15.83 16.15 16.87 1789900.0 14.14
2020-04-01 17.88 15.75 17.82 16.34 1664300.0 13.69
2020-03-31 20.23 18.45 20.04 19.12 1643500.0 16.02
2020-03-30 21.97 19.26 21.7 19.96 1401600.0 16.73
2020-03-27 22.78 20.36 21.57 22.41 1225500.0 18.78
2020-03-26 24.71 22.03 22.15 22.63 2087300.0 18.96
2020-03-25 24.25 20.3 21.02 21.85 1303100.0 18.31
2020-03-24 20.48 18.58 19.01 20.26 1231800.0 16.98
2020-03-23 18.43 16.91 17.78 17.54 1871900.0 14.7
2020-03-20 22.07 17.37 17.54 18.28 3825700.0 15.32
2020-03-19 18.68 13.25 14.18 16.89 2448300.0 14.15
2020-03-18 19.66 12.21 19.53 14.34 2741400.0 12.02
2020-03-17 25.53 20.91 25.44 21.4 3489700.0 17.93
2020-03-16 28.15 24.9 26.2 24.9 1733400.0 20.87
2020-03-13 31.62 29.02 30.69 31.58 1238600.0 26.46
2020-03-12 30.99 28.01 29.16 28.8 2693300.0 24.13
2020-03-11 34.76 31.57 33.54 31.85 1444700.0 26.69
2020-03-10 34.67 32.06 32.16 34.66 2277800.0 29.04
2020-03-09 33.78 30.1 33.0 30.73 1677500.0 25.75
2020-03-06 37.08 35.56 35.91 36.05 1588700.0 30.21
2020-03-05 39.09 37.14 37.96 37.56 1016900.0 31.47
2020-03-04 39.38 37.34 37.67 39.33 1096700.0 32.96
2020-03-03 38.84 36.25 38.55 36.4 1392300.0 30.5
2020-03-02 38.71 37.0 38.0 38.57 1185700.0 32.32
2020-02-28 37.76 36.0 36.37 36.75 1702200.0 30.8
2020-02-27 39.65 36.95 38.36 37.86 975700.0 31.73
2020-02-26 40.9 39.26 40.56 39.35 1005800.0 32.97
2020-02-25 43.64 40.13 43.59 40.44 1422300.0 33.89
2020-02-24 47.06 46.15 46.45 46.47 1176600.0 36.57
2020-02-21 48.48 47.7 48.44 47.97 1044300.0 37.75
2020-02-20 48.92 47.81 47.87 48.72 713700.0 38.34
2020-02-19 48.34 47.56 47.87 48.02 1054500.0 37.79
2020-02-18 47.92 47.08 47.71 47.75 740000.0 37.58