OneMain Holdings, Inc. OMF
NYSE · Vereinigte Staaten · Finanzen
$54,69-0,70 (-1,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,63 | -1,36 % | $55,00 | $55,71 | $54,20 | 355,25K |
| 2026-09-30 | $55,39 | -1,70 % | $56,35 | $56,40 | $55,23 | 1,08M |
| 2026-09-29 | $56,35 | +0,21 % | $56,38 | $56,81 | $55,79 | 847,10K |
| 2026-09-28 | $56,23 | -1,97 % | $56,81 | $56,91 | $55,98 | 765,40K |
| 2026-09-25 | $57,36 | +1,22 % | $56,83 | $57,58 | $56,06 | 732,70K |
| 2026-09-24 | $56,67 | -1,01 % | $57,41 | $57,76 | $56,34 | 1,23M |
| 2026-09-23 | $57,25 | -3,10 % | $58,20 | $58,57 | $57,05 | 1,68M |
| 2026-09-22 | $59,08 | -2,25 % | $61,19 | $61,69 | $58,90 | 1,23M |
| 2026-09-21 | $60,44 | -0,61 % | $61,42 | $61,47 | $60,31 | 835,40K |
| 2026-09-18 | $60,81 | -0,21 % | $60,84 | $60,84 | $60,10 | 1,26M |
| 2026-09-17 | $60,94 | +0,61 % | $61,53 | $61,63 | $60,75 | 705,70K |
| 2026-09-16 | $60,57 | -1,56 % | $61,43 | $62,00 | $59,97 | 814,90K |
| 2026-09-15 | $61,53 | -2,64 % | $62,66 | $62,82 | $60,88 | 700,70K |
| 2026-09-14 | $63,20 | +0,72 % | $62,31 | $63,23 | $62,31 | 700,80K |
| 2026-09-11 | $62,75 | +1,11 % | $62,99 | $63,29 | $62,07 | 716,90K |
| 2026-09-10 | $62,06 | -0,85 % | $62,66 | $62,96 | $61,64 | 1,16M |
| 2026-09-09 | $62,59 | -1,14 % | $63,20 | $63,27 | $62,45 | 826,00K |
| 2026-09-08 | $63,31 | -2,04 % | $64,21 | $64,42 | $63,21 | 1,37M |
| 2026-09-04 | $64,63 | +0,08 % | $64,10 | $65,35 | $64,07 | 580,70K |
| 2026-09-03 | $64,58 | +2,28 % | $63,84 | $64,69 | $63,61 | 878,20K |
| 2026-09-02 | $63,14 | +3,32 % | $61,74 | $63,58 | $61,74 | 855,40K |
| 2026-09-01 | $61,11 | -2,16 % | $61,99 | $62,72 | $61,00 | 946,00K |
| 2026-08-31 | $62,46 | -0,60 % | $62,57 | $62,85 | $62,18 | 1,58M |
| 2026-08-28 | $62,84 | -1,64 % | $63,92 | $64,60 | $62,83 | 800,10K |
| 2026-08-27 | $63,89 | +1,20 % | $63,07 | $64,24 | $62,84 | 815,10K |
| 2026-08-26 | $63,13 | -0,16 % | $63,10 | $63,77 | $62,82 | 748,00K |
| 2026-08-25 | $63,23 | +0,54 % | $63,22 | $63,46 | $62,25 | 464,90K |
| 2026-08-24 | $62,89 | -0,47 % | $63,38 | $64,23 | $62,80 | 843,20K |
| 2026-08-21 | $63,19 | +2,41 % | $62,23 | $63,43 | $62,23 | 590,30K |
| 2026-08-20 | $61,70 | -3,91 % | $63,79 | $64,06 | $61,70 | 957,30K |
| 2026-08-19 | $64,21 | -0,80 % | $65,01 | $65,81 | $64,17 | 878,40K |
| 2026-08-18 | $64,73 | -0,64 % | $65,02 | $66,35 | $64,73 | 756,10K |
| 2026-08-17 | $65,15 | -0,81 % | $65,35 | $65,89 | $64,61 | 752,20K |
| 2026-08-14 | $65,68 | +0,60 % | $65,21 | $65,96 | $64,97 | 645,90K |
| 2026-08-13 | $65,29 | +0,99 % | $64,82 | $65,49 | $64,03 | 1,10M |
| 2026-08-12 | $64,65 | +1,54 % | $63,73 | $64,75 | $63,21 | 695,10K |
| 2026-08-11 | $63,67 | +0,81 % | $63,01 | $64,44 | $63,01 | 939,40K |
| 2026-08-10 | $63,16 | -2,76 % | $63,21 | $63,73 | $62,71 | 1,16M |
| 2026-08-07 | $64,95 | -0,12 % | $64,90 | $65,18 | $64,25 | 1,08M |
| 2026-08-06 | $65,03 | -0,79 % | $65,77 | $65,81 | $64,92 | 1,19M |
| 2026-08-05 | $65,55 | +0,20 % | $65,43 | $66,05 | $64,84 | 995,40K |
| 2026-08-04 | $65,42 | +1,14 % | $64,67 | $65,75 | $64,53 | 761,40K |
| 2026-08-03 | $64,68 | +3,36 % | $62,67 | $64,75 | $62,67 | 803,70K |
| 2026-07-31 | $62,58 | -1,29 % | $63,40 | $63,55 | $62,28 | 847,10K |
| 2026-07-30 | $63,40 | +0,73 % | $63,46 | $63,83 | $61,55 | 1,15M |
| 2026-07-29 | $62,94 | +1,12 % | $61,14 | $64,65 | $61,14 | 1,70M |
| 2026-07-28 | $62,24 | +1,60 % | $61,53 | $62,36 | $61,24 | 1,14M |
| 2026-07-27 | $61,26 | +2,54 % | $60,19 | $61,50 | $60,18 | 1,29M |
| 2026-07-24 | $59,74 | +1,63 % | $58,75 | $60,21 | $58,60 | 990,90K |
| 2026-07-23 | $58,78 | -1,74 % | $59,01 | $59,36 | $58,16 | 970,80K |
| 2026-07-22 | $59,82 | -0,30 % | $59,82 | $59,99 | $59,27 | 590,20K |
| 2026-07-21 | $60,00 | -0,33 % | $60,36 | $60,67 | $59,34 | 978,20K |
| 2026-07-20 | $60,20 | -0,17 % | $60,48 | $60,92 | $60,08 | 915,40K |
| 2026-07-17 | $60,30 | -1,55 % | $60,27 | $60,79 | $59,60 | 977,50K |
| 2026-07-16 | $61,25 | +1,11 % | $60,81 | $61,45 | $60,54 | 1,15M |
| 2026-07-15 | $60,58 | +1,03 % | $60,50 | $60,85 | $59,86 | 937,50K |
| 2026-07-14 | $59,96 | +1,20 % | $59,03 | $60,21 | $59,03 | 1,34M |
| 2026-07-13 | $59,25 | 0,00 % | $59,66 | $60,10 | $58,44 | 903,00K |
| 2026-07-10 | $59,25 | +0,70 % | $59,82 | $60,68 | $59,21 | 1,11M |
| 2026-07-09 | $58,84 | +2,78 % | $57,50 | $59,39 | $57,50 | 1,49M |
| 2026-07-08 | $57,25 | -3,98 % | $59,24 | $59,33 | $56,12 | 2,16M |
| 2026-07-07 | $59,62 | -0,77 % | $60,25 | $60,71 | $59,53 | 770,10K |
| 2026-07-06 | $60,08 | +0,97 % | $59,63 | $60,57 | $59,56 | 706,40K |
| 2026-07-02 | $59,50 | -1,47 % | $60,67 | $61,19 | $58,71 | 923,70K |
| 2026-07-01 | $60,39 | -0,95 % | $61,21 | $61,35 | $60,17 | 928,90K |
| 2026-06-30 | $60,97 | -2,21 % | $62,24 | $62,55 | $60,86 | 1,18M |
| 2026-06-29 | $62,35 | +3,16 % | $60,39 | $62,54 | $59,87 | 1,86M |
| 2026-06-26 | $60,44 | +0,92 % | $59,59 | $60,73 | $59,02 | 2,06M |
| 2026-06-25 | $59,89 | +2,24 % | $59,03 | $61,21 | $59,03 | 1,54M |
| 2026-06-24 | $58,58 | +0,86 % | $58,18 | $59,52 | $58,16 | 1,17M |
| 2026-06-23 | $58,08 | -0,26 % | $57,60 | $58,86 | $57,60 | 1,12M |
| 2026-06-22 | $58,23 | +0,09 % | $58,04 | $58,83 | $58,04 | 1,15M |
| 2026-06-18 | $58,18 | +0,99 % | $58,15 | $58,78 | $58,09 | 955,20K |
| 2026-06-17 | $57,61 | -0,28 % | $57,75 | $59,57 | $57,28 | 911,40K |
| 2026-06-16 | $57,77 | +0,17 % | $58,16 | $58,52 | $57,64 | 649,80K |
| 2026-06-15 | $57,67 | +1,69 % | $57,51 | $58,65 | $57,47 | 829,70K |
| 2026-06-12 | $56,71 | -0,02 % | $56,97 | $57,46 | $56,59 | 828,10K |
| 2026-06-11 | $56,72 | +4,04 % | $54,71 | $56,75 | $54,28 | 1,22M |
| 2026-06-10 | $54,52 | -2,29 % | $55,52 | $55,77 | $54,38 | 702,80K |
| 2026-06-09 | $55,80 | +3,22 % | $54,87 | $56,40 | $54,23 | 905,40K |
| 2026-06-08 | $54,06 | -2,35 % | $55,15 | $55,68 | $53,81 | 1,21M |
| 2026-06-05 | $55,36 | +0,14 % | $55,36 | $55,59 | $54,89 | 782,10K |
| 2026-06-04 | $55,28 | +3,50 % | $53,79 | $55,67 | $53,79 | 958,00K |
| 2026-06-03 | $53,41 | -2,04 % | $53,83 | $54,19 | $53,33 | 1,02M |
| 2026-06-02 | $54,52 | -0,44 % | $54,57 | $55,10 | $54,18 | 1,03M |
| 2026-06-01 | $54,76 | -0,99 % | $54,80 | $55,18 | $53,80 | 1,02M |
| 2026-05-29 | $55,31 | +2,31 % | $54,10 | $55,57 | $53,86 | 2,08M |
| 2026-05-28 | $54,06 | -0,41 % | $53,97 | $54,45 | $53,60 | 923,00K |
| 2026-05-27 | $54,28 | +0,91 % | $54,31 | $55,39 | $54,18 | 1,10M |
| 2026-05-26 | $53,79 | +0,58 % | $53,64 | $54,26 | $53,30 | 1,14M |