Premium
OneMain Holdings Inc (OMF)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.19 | -8.35660151576 | 50.14 | 50.74 | 45.475 | 1541740 | 47.36787297 | CS |
| 4 | -9.34 | -16.8927473322 | 55.29 | 57.79 | 45.475 | 1006313 | 51.30051099 | CS |
| 12 | -8.28 | -15.268301678 | 54.23 | 58.9 | 45.475 | 964570 | 53.53216401 | CS |
| 26 | 1.81 | 4.10058903489 | 44.14 | 58.9 | 44.11 | 1024688 | 51.89897427 | CS |
| 52 | -2.3 | -4.76683937824 | 48.25 | 58.9 | 41.7 | 980621 | 50.31565556 | CS |
| 156 | 2.56 | 5.89997695322 | 43.39 | 58.9 | 28.77 | 1084754 | 43.24899639 | CS |
| 260 | 16.79 | 57.5788751715 | 29.16 | 63.19 | 12.21 | 1128032 | 43.86435581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 45.95 | -0.65 | -1.39 | 46.09 | 47.44 | 45.475 | 3082705 |
| 1741646400 | 46.6 | -2.37 | -4.84 | 47.95 | 48.2048 | 46 | 1814653 |
| 1741390800 | 48.97 | -0.35 | -0.71 | 49.31 | 49.87 | 47.24 | 1161050 |
| 1741304400 | 49.32 | -0.91 | -1.81 | 49.35 | 50.46 | 48.7662 | 870117 |
| 1741218000 | 50.23 | 0.36 | 0.72 | 50.14 | 50.74 | 49.25 | 755945 |
| 1741131600 | 49.87 | -2.09 | -4.02 | 51.4 | 51.76 | 48.43 | 1745105 |
| 1741045200 | 51.96 | -1.78 | -3.31 | 53.72 | 54.06 | 51.52 | 995769 |
| 1740786000 | 53.74 | 0.85 | 1.61 | 52.85 | 53.79 | 52.76 | 575677 |
| 1740699600 | 52.89 | -0.17 | -0.32 | 53.74 | 53.835 | 52.71 | 476557 |
| 1740613200 | 53.06 | 0.48 | 0.91 | 52.9 | 53.51 | 52.695 | 499122 |
| 1740526800 | 52.58 | -0.46 | -0.87 | 53.42 | 53.8567 | 52.0401 | 618832 |
| 1740440400 | 53.04 | -1.13 | -2.09 | 54.25 | 54.47 | 52.5789 | 914227 |
| 1740181200 | 54.17 | -1.83 | -3.27 | 56.09 | 56.275 | 54.05 | 856289 |
| 1740094800 | 56 | -1.09 | -1.91 | 56.98 | 57.205 | 54.85 | 876463 |
| 1740008400 | 57.09 | -0.6 | -1.04 | 57.02 | 57.4741 | 56.78 | 706780 |
| 1739922000 | 57.69 | 0.73 | 1.28 | 57.22 | 57.79 | 56.354 | 1077121 |
| 1739576400 | 56.96 | 1.75 | 3.17 | 55.22 | 57.0837 | 55.22 | 790163 |
| 1739490000 | 55.21 | 0.39 | 0.71 | 55.09 | 55.43 | 54.45 | 536807 |
| 1739403600 | 54.82 | -1.89 | -3.33 | 55.29 | 55.3216 | 54.14 | 742448 |
| 1739317200 | 56.71 | 0.93 | 1.67 | 55.28 | 57.01 | 55.28 | 886017 |
| 1739230800 | 55.78 | -0.75 | -1.33 | 56.81 | 56.8552 | 55.46 | 948997 |
| 1738971600 | 56.53 | -0.29 | -0.51 | 57.01 | 57.1 | 56.46 | 583016 |
| 1738885200 | 56.82 | 0.04 | 0.07 | 57.41 | 57.7 | 56.47 | 735391 |
| 1738798800 | 56.78 | 1.87 | 3.41 | 55.69 | 56.86 | 54.65 | 986797 |
| 1738712400 | 54.91 | 0.36 | 0.66 | 54.45 | 56.04 | 54.45 | 963317 |
| 1738626000 | 54.55 | -0.99 | -1.78 | 53.56 | 54.9 | 53.3 | 1692864 |
| 1738366800 | 55.54 | -1.85 | -3.22 | 55.5 | 56.86 | 54.45 | 2525709 |
| 1738280400 | 57.39 | 0.39 | 0.68 | 57.66 | 58.07 | 56.95 | 1280626 |
| 1738194000 | 57 | -1.06 | -1.83 | 57.75 | 58.68 | 56.4 | 1712882 |
| 1738107600 | 58.06 | 0.44 | 0.76 | 57.8 | 58.9 | 57.08 | 1771535 |
| 1738021200 | 57.62 | 0.01 | 0.02 | 57.24 | 58.06 | 57.1 | 1478641 |
| 1737762000 | 57.61 | 0.51 | 0.89 | 57.81 | 58.07 | 57.4 | 684115 |
| 1737675600 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1737589200 | 57.1 | 1.43 | 2.57 | 55.82 | 57.4732 | 55.685 | 1114547 |
| 1737502800 | 55.67 | 0.92 | 1.68 | 55.165 | 56.17 | 54.87 | 797406 |
| 1737157200 | 54.75 | 0.01 | 0.02 | 55.21 | 55.3836 | 54.72 | 689800 |
| 1737070800 | 54.74 | 0.31 | 0.57 | 54.25 | 54.82 | 54.14 | 738461 |
| 1736984400 | 54.43 | 0.95 | 1.78 | 55 | 55.4 | 53.93 | 1073600 |
| 1736898000 | 53.48 | 0.9 | 1.71 | 53.08 | 53.64 | 52.63 | 866311 |
| 1736811600 | 52.58 | 1.4 | 2.74 | 50.96 | 52.8 | 50.5 | 972746 |
| 1736552400 | 51.18 | -1.28 | -2.44 | 51.5 | 51.77 | 51.06 | 739067 |
| 1736379600 | 52.46 | -0.96 | -1.80 | 52.95 | 53.3392 | 52.21 | 616052 |
| 1736293200 | 53.42 | 0.23 | 0.43 | 53.48 | 53.66 | 52.405 | 1230946 |
| 1736206800 | 53.19 | 0.3 | 0.57 | 53.515 | 54.45 | 53.02 | 875744 |
| 1735947600 | 52.89 | 1.06 | 2.05 | 52.1396 | 52.92 | 51.505 | 623364 |
| 1735861200 | 51.83 | -0.3 | -0.58 | 52.355 | 52.6642 | 51.44 | 620625 |
| 1735688400 | 52.13 | -0.11 | -0.21 | 52.43 | 52.64 | 51.765 | 498328 |
| 1735602000 | 52.24 | -0.54 | -1.02 | 52.58 | 52.6799 | 51.66 | 371140 |
| 1735342800 | 52.78 | -0.28 | -0.53 | 52.89 | 53.64 | 52.26 | 534874 |
| 1735256400 | 53.06 | 0.07 | 0.13 | 52.55 | 53.27 | 52.55 | 311859 |
| 1735077840 | 52.99 | 1.04 | 2.00 | 51.89 | 53.01 | 51.7253 | 333940 |
| 1734997200 | 51.95 | 0.04 | 0.08 | 51.5 | 52.164 | 51.21 | 510460 |
| 1734738000 | 51.91 | 0.73 | 1.43 | 50.74 | 52.62 | 50.74 | 1483234 |
| 1734651600 | 51.18 | -0.24 | -0.47 | 52.39 | 52.53 | 51.175 | 814676 |
| 1734565200 | 51.42 | -2.36 | -4.39 | 54.235 | 54.48 | 51.29 | 728815 |
| 1734478800 | 53.78 | -1.95 | -3.50 | 55.48 | 55.73 | 53.7 | 811092 |
| 1734392400 | 55.73 | 0.05 | 0.09 | 55.185 | 55.91 | 55.1 | 761784 |
| 1734133200 | 55.68 | 0.06 | 0.11 | 55.625 | 56.075 | 55.43 | 1037638 |
| 1734046800 | 55.62 | 0.03 | 0.05 | 55.53 | 56.49 | 55.53 | 991993 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
