XNYS
Datos históricos de OneMain Holdings, Inc.
OneMain Holdings, Inc. · OMF
$56.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:58 UTC
- Variación en el periodo
- +7.52%
- Máximo
- US$71.93
- 9 de enero de 2026
- Mínimo
- US$45.78
- 16 de marzo de 2026
- Volumen medio diario
- 1.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.30 | 56.40 | 55.65 | 56.07 | −0.62% | 745,827.441 |
| 8 oct 2026 | 55.50 | 56.58 | 55.40 | 56.42 | +0.62% | 978,824.343 |
| 7 oct 2026 | 55.58 | 56.10 | 55.30 | 56.07 | −0.20% | 723,820.389 |
| 6 oct 2026 | 56.52 | 56.52 | 55.95 | 56.18 | −0.11% | 703,822.581 |
| 5 oct 2026 | 56.00 | 56.59 | 55.35 | 56.24 | +0.39% | 929,759.312 |
| 2 oct 2026 | 56.34 | 56.92 | 55.91 | 56.02 | +0.27% | 850,245.47 |
| 1 oct 2026 | 55.00 | 55.90 | 54.15 | 55.87 | +0.87% | 1 M |
| 30 sep 2026 | 56.35 | 56.40 | 55.23 | 55.39 | −1.70% | 1.08 M |
| 29 sep 2026 | 56.38 | 56.81 | 55.79 | 56.35 | +0.21% | 847,315.865 |
| 28 sep 2026 | 56.81 | 56.91 | 55.98 | 56.23 | −1.97% | 765,388.319 |
| 25 sep 2026 | 56.83 | 57.58 | 56.06 | 57.36 | +1.22% | 732,704.502 |
| 24 sep 2026 | 57.41 | 57.76 | 56.34 | 56.67 | −1.01% | 1.23 M |
| 23 sep 2026 | 58.20 | 58.57 | 57.05 | 57.25 | −3.10% | 1.68 M |
| 22 sep 2026 | 61.19 | 61.69 | 58.90 | 59.08 | −2.25% | 1.23 M |
| 21 sep 2026 | 61.42 | 61.47 | 60.31 | 60.44 | −0.61% | 835,387.255 |
| 18 sep 2026 | 60.84 | 60.84 | 60.10 | 60.81 | −0.21% | 1.26 M |
| 17 sep 2026 | 61.53 | 61.63 | 60.75 | 60.94 | +0.61% | 705,669.816 |
| 16 sep 2026 | 61.43 | 62.00 | 59.97 | 60.57 | −1.56% | 814,922.153 |
| 15 sep 2026 | 62.66 | 62.82 | 60.88 | 61.53 | −2.64% | 700,747 |
| 14 sep 2026 | 62.31 | 63.23 | 62.31 | 63.20 | +0.72% | 700,760.768 |
| 11 sep 2026 | 62.99 | 63.29 | 62.07 | 62.75 | +1.11% | 716,902.834 |
| 10 sep 2026 | 62.66 | 62.96 | 61.64 | 62.06 | −0.85% | 1.16 M |
| 9 sep 2026 | 63.20 | 63.27 | 62.45 | 62.59 | −1.14% | 825,991.419 |
| 8 sep 2026 | 64.21 | 64.42 | 63.21 | 63.31 | −2.04% | 1.37 M |
| 4 sep 2026 | 64.10 | 65.35 | 64.07 | 64.63 | +0.08% | 580,688.235 |
| 3 sep 2026 | 63.84 | 64.69 | 63.61 | 64.58 | +2.28% | 878,159.688 |
| 2 sep 2026 | 61.74 | 63.58 | 61.74 | 63.14 | +3.32% | 855,426.981 |
| 1 sep 2026 | 61.99 | 62.72 | 61.00 | 61.11 | −2.16% | 946,041.096 |
| 31 ago 2026 | 62.57 | 62.85 | 62.18 | 62.46 | −0.60% | 1.58 M |
| 28 ago 2026 | 63.92 | 64.60 | 62.83 | 62.84 | −1.64% | 800,128.248 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.