Premium
OneMain Holdings Inc (OMF)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.12554112554 | 57.75 | 58.68 | 53.3 | 1642870 | 55.84960135 | CS |
| 4 | 4.26 | 8.06207418622 | 52.84 | 58.9 | 50.5 | 1163868 | 55.59751725 | CS |
| 12 | 2.53 | 4.63624702217 | 54.57 | 58.9 | 50.5 | 909796 | 55.11564645 | CS |
| 26 | 14.25 | 33.2555425904 | 42.85 | 58.9 | 41.7 | 1026219 | 50.58728569 | CS |
| 52 | 10.01 | 21.2571671268 | 47.09 | 58.9 | 41.7 | 999107 | 49.70864572 | CS |
| 156 | 3.85 | 7.23004694836 | 53.25 | 58.9 | 28.77 | 1097318 | 43.22122984 | CS |
| 260 | 15.49 | 37.2266282144 | 41.61 | 63.19 | 12.21 | 1132362 | 43.66705431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 55.59 | 0.76 | 1.39 | 55.245 | 55.67 | 54.292 | 1246137 |
| 1733874000 | 54.83 | -0.7 | -1.26 | 55.43 | 55.91 | 54.7 | 873593 |
| 1733787600 | 55.53 | -1.9 | -3.31 | 57.21 | 57.32 | 55.5 | 854663 |
| 1733528400 | 57.43 | 0.14 | 0.24 | 57.65 | 57.95 | 56.94 | 651169 |
| 1733442000 | 57.29 | 0.04 | 0.07 | 57.375 | 57.68 | 57.13 | 768203 |
| 1733355600 | 57.25 | -0.02 | -0.03 | 57.225 | 57.32 | 56.995 | 556312 |
| 1733269200 | 57.27 | 0.17 | 0.30 | 57.175 | 57.35 | 56.54 | 612545 |
| 1733182800 | 57.1 | -0.25 | -0.44 | 57.49 | 57.49 | 56.68 | 979257 |
| 1732917840 | 57.35 | 0.38 | 0.67 | 56.9801 | 57.65 | 56.9801 | 296977 |
| 1732750800 | 56.97 | -0.16 | -0.28 | 57.35 | 57.65 | 56.545 | 713982 |
| 1732664400 | 57.13 | -0.27 | -0.47 | 57.085 | 57.25 | 56.51 | 599078 |
| 1732578000 | 57.4 | 0.8 | 1.41 | 57 | 57.97 | 57 | 1289825 |
| 1732318800 | 56.6 | 1.03 | 1.85 | 56.01 | 56.8531 | 55.8701 | 744440 |
| 1732232400 | 55.57 | 0.61 | 1.11 | 55.135 | 56.01 | 54.94 | 796534 |
| 1732146000 | 54.96 | 0.44 | 0.81 | 54.78 | 55.09 | 54.25 | 584798 |
| 1732059600 | 54.52 | -0.53 | -0.96 | 54.5 | 55.07 | 54.37 | 741218 |
| 1731973200 | 55.05 | -0.44 | -0.79 | 55.333 | 55.5094 | 54.84 | 974537 |
| 1731714000 | 55.49 | 0.72 | 1.31 | 55.42 | 55.66 | 54.6 | 974740 |
| 1731627600 | 54.77 | 0.13 | 0.24 | 55.25 | 55.44 | 54.35 | 1054544 |
| 1731541200 | 54.64 | 0.52 | 0.96 | 54.595 | 54.935 | 53.9504 | 1212526 |
| 1731454800 | 54.12 | -1.69 | -3.03 | 54 | 54.59 | 53.66 | 1538568 |
| 1731368400 | 55.81 | 0.8 | 1.45 | 55.98 | 56.28 | 55.26 | 1397807 |
| 1731109200 | 55.01 | 0.78 | 1.44 | 54.42 | 55.395 | 54.3 | 2006350 |
| 1731022800 | 54.23 | -0.24 | -0.44 | 53.99 | 55.23 | 53.5 | 1390896 |
| 1730936400 | 54.47 | 3.29 | 6.43 | 54.1203 | 54.88 | 52.96 | 2189966 |
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
