Italia markets closed

OneMain Holdings, Inc. (OMF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,89+0,37 (+0,73%)
Alla chiusura: 04:00PM EDT
50,99 +0,10 (+0,20%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202450,5251,3450,3550,8950,89622.500
25 apr 202450,6850,7549,9750,5250,521.038.400
24 apr 202450,2551,4850,1151,3151,31853.100
23 apr 202449,1050,7449,0550,4250,42820.700
22 apr 202449,0149,3848,5149,1649,16752.200
19 apr 202447,8248,9947,8248,7048,70780.200
18 apr 202447,5048,3747,4947,9047,90759.100
17 apr 202447,8848,1647,1547,2447,24667.100
16 apr 202446,7547,6546,2447,4447,441.230.100
15 apr 202447,2247,6546,4246,8346,83939.400
12 apr 202447,1447,5246,2346,7246,721.157.400
11 apr 202448,3948,6147,2847,5747,571.264.600
10 apr 202448,6248,9947,9548,1548,15801.200
09 apr 202450,0050,1549,4549,5549,55670.600
08 apr 202449,4650,2649,4649,7249,72883.900
05 apr 202448,6349,5148,5549,1049,101.273.400
04 apr 202450,2350,7048,6348,6348,63929.600
03 apr 202449,5749,8249,2649,4149,41930.000
02 apr 202449,8950,1249,2349,5049,50568.800
01 apr 202451,1051,2550,1350,2350,23434.500
28 mar 202450,6051,1750,4851,0951,09598.000
27 mar 202449,8950,5649,7550,5250,52567.600
26 mar 202449,7449,8949,3449,3549,35572.600
25 mar 202449,6350,1349,3449,5549,55818.000
22 mar 202451,0851,0949,6549,7549,75766.900
21 mar 202450,7151,6550,6651,0751,07821.700
20 mar 202449,2850,7148,9750,6850,68809.500
19 mar 202447,9949,3847,7649,2549,251.384.300
18 mar 202448,2548,5947,7148,1148,11846.700
15 mar 202447,9348,8947,9348,2348,234.862.700
14 mar 202448,7449,1647,8548,2448,241.062.700
13 mar 202448,7249,3148,6548,7548,75824.400
12 mar 202448,2549,0348,2048,6748,67589.700
11 mar 202448,0048,5348,0048,2548,25601.600
08 mar 202448,8749,1948,0648,3848,38763.400
07 mar 202448,2448,7948,2448,5548,55656.500
06 mar 202448,0048,2647,2848,0148,01878.000
05 mar 202446,9148,1946,7447,6547,651.120.500
04 mar 202448,7148,9547,0647,0947,091.070.300
01 mar 202447,3148,7446,9948,7148,711.231.400
29 feb 202447,3147,7146,8347,2347,231.046.800
28 feb 202446,3646,9646,3646,8846,88852.800
27 feb 202446,4346,7646,3146,6046,601.001.200
26 feb 202446,4246,9746,0646,1446,14670.200
23 feb 202446,5547,3946,4646,4746,471.025.300
22 feb 202446,4446,8046,0846,5046,501.038.400
21 feb 202447,0547,4546,2446,3346,331.160.200
20 feb 202446,0247,3445,9047,2347,231.377.100
16 feb 202446,2347,4746,0046,5346,531.269.700
16 feb 20241 Dividendo
15 feb 202446,9947,6946,8047,6546,651.282.900
14 feb 202446,1346,8345,3646,6445,661.328.700
13 feb 202445,4245,9745,0945,5844,621.187.500
12 feb 202444,9546,6144,9546,4645,481.140.400
09 feb 202444,4145,1244,2344,7843,841.106.200
08 feb 202444,2644,7643,0243,9142,991.803.600
07 feb 202446,8647,3244,2744,8743,932.554.600
06 feb 202447,0547,7546,9347,4446,441.309.100
05 feb 202447,0947,8246,6947,2646,271.387.800
02 feb 202447,3747,8347,1447,5346,53418.900
01 feb 202447,8048,2346,6047,8746,87815.100
31 gen 202448,6349,2247,5947,6046,60897.000
30 gen 202448,7948,9948,6148,9347,90728.300
29 gen 202448,4948,8848,2548,7847,76574.800
26 gen 202447,7148,6647,7148,4747,45792.100
25 gen 202447,0047,5746,7947,5246,521.166.400
24 gen 202446,9947,2646,5046,6845,70843.100
23 gen 202446,4346,6746,0146,5745,59933.100
22 gen 202445,5046,7445,5046,2545,28971.800
19 gen 202444,6545,2743,9245,0744,121.071.600
18 gen 202445,3745,3743,6744,3243,392.238.600
17 gen 202446,3546,7244,9445,3744,421.964.200
16 gen 202447,8447,9746,9947,2746,28879.200
12 gen 202450,0050,0248,1048,1947,18958.200
11 gen 202449,6049,8349,0649,7548,711.067.300
10 gen 202449,7349,9649,3449,8648,811.000.800
09 gen 202448,6149,2248,4849,2248,19664.800
08 gen 202449,1849,6148,8549,3048,27700.100
05 gen 202447,8249,3747,3048,9547,92923.300
04 gen 202448,3448,6947,9347,9846,97751.000
03 gen 202448,7948,9047,8648,2847,27801.700
02 gen 202448,7049,7848,5149,4048,36686.500
29 dic 202349,5849,8949,0849,2048,17529.500
28 dic 202349,4549,8949,3149,8548,80426.600
27 dic 202349,4549,7749,2349,7048,66463.400
26 dic 202348,9349,8248,6949,4548,41591.600
22 dic 202349,6149,8148,7449,0247,99359.500
21 dic 202349,1349,4048,6649,3948,35790.500
20 dic 202349,2249,7648,5948,6147,59581.200
19 dic 202348,8549,7148,6449,3148,281.174.700
18 dic 202348,5749,0648,3548,7047,681.119.500
15 dic 202348,2448,6547,7648,4547,431.359.300
14 dic 202347,5848,8647,3448,2447,231.404.400
13 dic 202344,7746,9144,6446,6045,621.326.100
12 dic 202344,1645,2843,9344,8443,90763.000
11 dic 202345,2145,4144,3044,3143,38860.200
08 dic 202344,7345,3044,6545,2344,281.082.400
07 dic 202343,7544,9843,7144,9744,032.062.800
06 dic 202343,6544,3643,2643,4742,561.286.300
05 dic 202342,9543,5342,8743,1942,281.814.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...