OneMain Holdings, Inc. (OMF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 51.54 | 51.83 | 50.86 | 51.20 | 51.20 | 1,005,409 |
| 02 may 2024 | 51.62 | 51.90 | 50.31 | 50.81 | 50.81 | 1,478,900 |
| 01 may 2024 | 52.00 | 52.15 | 50.27 | 50.76 | 50.76 | 2,009,000 |
| 30 abr 2024 | 51.23 | 53.65 | 51.23 | 52.11 | 52.11 | 2,411,500 |
| 29 abr 2024 | 51.00 | 51.36 | 50.44 | 50.85 | 50.85 | 1,425,900 |
| 26 abr 2024 | 50.52 | 51.34 | 50.35 | 50.89 | 50.89 | 622,500 |
| 25 abr 2024 | 50.68 | 50.75 | 49.97 | 50.52 | 50.52 | 1,038,400 |
| 24 abr 2024 | 50.25 | 51.48 | 50.11 | 51.31 | 51.31 | 853,100 |
| 23 abr 2024 | 49.10 | 50.74 | 49.05 | 50.42 | 50.42 | 820,700 |
| 22 abr 2024 | 49.01 | 49.38 | 48.51 | 49.16 | 49.16 | 752,200 |
| 19 abr 2024 | 47.82 | 48.99 | 47.82 | 48.70 | 48.70 | 780,200 |
| 18 abr 2024 | 47.50 | 48.37 | 47.49 | 47.90 | 47.90 | 759,100 |
| 17 abr 2024 | 47.88 | 48.16 | 47.15 | 47.24 | 47.24 | 667,100 |
| 16 abr 2024 | 46.75 | 47.65 | 46.24 | 47.44 | 47.44 | 1,230,100 |
| 15 abr 2024 | 47.22 | 47.65 | 46.42 | 46.83 | 46.83 | 939,400 |
| 12 abr 2024 | 47.14 | 47.52 | 46.23 | 46.72 | 46.72 | 1,157,400 |
| 11 abr 2024 | 48.39 | 48.61 | 47.28 | 47.57 | 47.57 | 1,264,600 |
| 10 abr 2024 | 48.62 | 48.99 | 47.95 | 48.15 | 48.15 | 801,200 |
| 09 abr 2024 | 50.00 | 50.15 | 49.45 | 49.55 | 49.55 | 670,600 |
| 08 abr 2024 | 49.46 | 50.26 | 49.46 | 49.72 | 49.72 | 883,900 |
| 05 abr 2024 | 48.63 | 49.51 | 48.55 | 49.10 | 49.10 | 1,273,400 |
| 04 abr 2024 | 50.23 | 50.70 | 48.63 | 48.63 | 48.63 | 929,600 |
| 03 abr 2024 | 49.57 | 49.82 | 49.26 | 49.41 | 49.41 | 930,000 |
| 02 abr 2024 | 49.89 | 50.12 | 49.23 | 49.50 | 49.50 | 568,800 |
| 01 abr 2024 | 51.10 | 51.25 | 50.13 | 50.23 | 50.23 | 434,500 |
| 28 mar 2024 | 50.60 | 51.17 | 50.48 | 51.09 | 51.09 | 598,000 |
| 27 mar 2024 | 49.89 | 50.56 | 49.75 | 50.52 | 50.52 | 567,600 |
| 26 mar 2024 | 49.74 | 49.89 | 49.34 | 49.35 | 49.35 | 572,600 |
| 25 mar 2024 | 49.63 | 50.13 | 49.34 | 49.55 | 49.55 | 818,000 |
| 22 mar 2024 | 51.08 | 51.09 | 49.65 | 49.75 | 49.75 | 766,900 |
| 21 mar 2024 | 50.71 | 51.65 | 50.66 | 51.07 | 51.07 | 821,700 |
| 20 mar 2024 | 49.28 | 50.71 | 48.97 | 50.68 | 50.68 | 809,500 |
| 19 mar 2024 | 47.99 | 49.38 | 47.76 | 49.25 | 49.25 | 1,384,300 |
| 18 mar 2024 | 48.25 | 48.59 | 47.71 | 48.11 | 48.11 | 846,700 |
| 15 mar 2024 | 47.93 | 48.89 | 47.93 | 48.23 | 48.23 | 4,862,700 |
| 14 mar 2024 | 48.74 | 49.16 | 47.85 | 48.24 | 48.24 | 1,062,700 |
| 13 mar 2024 | 48.72 | 49.31 | 48.65 | 48.75 | 48.75 | 824,400 |
| 12 mar 2024 | 48.25 | 49.03 | 48.20 | 48.67 | 48.67 | 589,700 |
| 11 mar 2024 | 48.00 | 48.53 | 48.00 | 48.25 | 48.25 | 601,600 |
| 08 mar 2024 | 48.87 | 49.19 | 48.06 | 48.38 | 48.38 | 763,400 |
| 07 mar 2024 | 48.24 | 48.79 | 48.24 | 48.55 | 48.55 | 656,500 |
| 06 mar 2024 | 48.00 | 48.26 | 47.28 | 48.01 | 48.01 | 878,000 |
| 05 mar 2024 | 46.91 | 48.19 | 46.74 | 47.65 | 47.65 | 1,120,500 |
| 04 mar 2024 | 48.71 | 48.95 | 47.06 | 47.09 | 47.09 | 1,070,300 |
| 01 mar 2024 | 47.31 | 48.74 | 46.99 | 48.71 | 48.71 | 1,231,400 |
| 29 feb 2024 | 47.31 | 47.71 | 46.83 | 47.23 | 47.23 | 1,046,800 |
| 28 feb 2024 | 46.36 | 46.96 | 46.36 | 46.88 | 46.88 | 852,800 |
| 27 feb 2024 | 46.43 | 46.76 | 46.31 | 46.60 | 46.60 | 1,001,200 |
| 26 feb 2024 | 46.42 | 46.97 | 46.06 | 46.14 | 46.14 | 670,200 |
| 23 feb 2024 | 46.55 | 47.39 | 46.46 | 46.47 | 46.47 | 1,025,300 |
| 22 feb 2024 | 46.44 | 46.80 | 46.08 | 46.50 | 46.50 | 1,038,400 |
| 21 feb 2024 | 47.05 | 47.45 | 46.24 | 46.33 | 46.33 | 1,160,200 |
| 20 feb 2024 | 46.02 | 47.34 | 45.90 | 47.23 | 47.23 | 1,377,100 |
| 16 feb 2024 | 46.23 | 47.47 | 46.00 | 46.53 | 46.53 | 1,269,700 |
| 16 feb 2024 | 1 Dividendo | |||||
| 15 feb 2024 | 46.99 | 47.69 | 46.80 | 47.65 | 46.65 | 1,282,900 |
| 14 feb 2024 | 46.13 | 46.83 | 45.36 | 46.64 | 45.66 | 1,328,700 |
| 13 feb 2024 | 45.42 | 45.97 | 45.09 | 45.58 | 44.62 | 1,187,500 |
| 12 feb 2024 | 44.95 | 46.61 | 44.95 | 46.46 | 45.48 | 1,140,400 |
| 09 feb 2024 | 44.41 | 45.12 | 44.23 | 44.78 | 43.84 | 1,106,200 |
| 08 feb 2024 | 44.26 | 44.76 | 43.02 | 43.91 | 42.99 | 1,803,600 |
| 07 feb 2024 | 46.86 | 47.32 | 44.27 | 44.87 | 43.93 | 2,554,600 |
| 06 feb 2024 | 47.05 | 47.75 | 46.93 | 47.44 | 46.44 | 1,309,100 |
| 05 feb 2024 | 47.09 | 47.82 | 46.69 | 47.26 | 46.27 | 1,387,800 |
| 02 feb 2024 | 47.37 | 47.83 | 47.14 | 47.53 | 46.53 | 418,900 |
| 01 feb 2024 | 47.80 | 48.23 | 46.60 | 47.87 | 46.87 | 815,100 |
| 31 ene 2024 | 48.63 | 49.22 | 47.59 | 47.60 | 46.60 | 897,000 |
| 30 ene 2024 | 48.79 | 48.99 | 48.61 | 48.93 | 47.90 | 728,300 |
| 29 ene 2024 | 48.49 | 48.88 | 48.25 | 48.78 | 47.76 | 574,800 |
| 26 ene 2024 | 47.71 | 48.66 | 47.71 | 48.47 | 47.45 | 792,100 |
| 25 ene 2024 | 47.00 | 47.57 | 46.79 | 47.52 | 46.52 | 1,166,400 |
| 24 ene 2024 | 46.99 | 47.26 | 46.50 | 46.68 | 45.70 | 843,100 |
| 23 ene 2024 | 46.43 | 46.67 | 46.01 | 46.57 | 45.59 | 933,100 |
| 22 ene 2024 | 45.50 | 46.74 | 45.50 | 46.25 | 45.28 | 971,800 |
| 19 ene 2024 | 44.65 | 45.27 | 43.92 | 45.07 | 44.12 | 1,071,600 |
| 18 ene 2024 | 45.37 | 45.37 | 43.67 | 44.32 | 43.39 | 2,238,600 |
| 17 ene 2024 | 46.35 | 46.72 | 44.94 | 45.37 | 44.42 | 1,964,200 |
| 16 ene 2024 | 47.84 | 47.97 | 46.99 | 47.27 | 46.28 | 879,200 |
| 12 ene 2024 | 50.00 | 50.02 | 48.10 | 48.19 | 47.18 | 958,200 |
| 11 ene 2024 | 49.60 | 49.83 | 49.06 | 49.75 | 48.71 | 1,067,300 |
| 10 ene 2024 | 49.73 | 49.96 | 49.34 | 49.86 | 48.81 | 1,000,800 |
| 09 ene 2024 | 48.61 | 49.22 | 48.48 | 49.22 | 48.19 | 664,800 |
| 08 ene 2024 | 49.18 | 49.61 | 48.85 | 49.30 | 48.27 | 700,100 |
| 05 ene 2024 | 47.82 | 49.37 | 47.30 | 48.95 | 47.92 | 923,300 |
| 04 ene 2024 | 48.34 | 48.69 | 47.93 | 47.98 | 46.97 | 751,000 |
| 03 ene 2024 | 48.79 | 48.90 | 47.86 | 48.28 | 47.27 | 801,700 |
| 02 ene 2024 | 48.70 | 49.78 | 48.51 | 49.40 | 48.36 | 686,500 |
| 29 dic 2023 | 49.58 | 49.89 | 49.08 | 49.20 | 48.17 | 529,500 |
| 28 dic 2023 | 49.45 | 49.89 | 49.31 | 49.85 | 48.80 | 426,600 |
| 27 dic 2023 | 49.45 | 49.77 | 49.23 | 49.70 | 48.66 | 463,400 |
| 26 dic 2023 | 48.93 | 49.82 | 48.69 | 49.45 | 48.41 | 591,600 |
| 22 dic 2023 | 49.61 | 49.81 | 48.74 | 49.02 | 47.99 | 359,500 |
| 21 dic 2023 | 49.13 | 49.40 | 48.66 | 49.39 | 48.35 | 790,500 |
| 20 dic 2023 | 49.22 | 49.76 | 48.59 | 48.61 | 47.59 | 581,200 |
| 19 dic 2023 | 48.85 | 49.71 | 48.64 | 49.31 | 48.28 | 1,174,700 |
| 18 dic 2023 | 48.57 | 49.06 | 48.35 | 48.70 | 47.68 | 1,119,500 |
| 15 dic 2023 | 48.24 | 48.65 | 47.76 | 48.45 | 47.43 | 1,359,300 |
| 14 dic 2023 | 47.58 | 48.86 | 47.34 | 48.24 | 47.23 | 1,404,400 |
| 13 dic 2023 | 44.77 | 46.91 | 44.64 | 46.60 | 45.62 | 1,326,100 |
| 12 dic 2023 | 44.16 | 45.28 | 43.93 | 44.84 | 43.90 | 763,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.