OneMain Holdings, Inc. (FRA:0S1)
Germany · Delayed Price · Currency is EUR 51.70
+0.20 (0.39%)
Last updated: Sep 9, 2025, 3:51 PM CET
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.58 | 51.70 | 51.58 | 51.70 | - | 0.39% | 62 |
| Sep 8, 2025 | 52.12 | 52.12 | 51.50 | 51.50 | - | -3.20% | 62 |
| Sep 5, 2025 | 53.34 | 53.34 | 53.20 | 53.20 | - | -0.19% | 62 |
| Sep 4, 2025 | 52.82 | 53.30 | 52.82 | 53.30 | - | 1.68% | 62 |
| Sep 3, 2025 | 52.04 | 52.42 | 52.04 | 52.42 | - | 1.43% | - |
| Sep 2, 2025 | 52.70 | 52.70 | 51.68 | 51.68 | - | -1.11% | 62 |
| Sep 1, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | - | -0.15% | 62 |
| Aug 29, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | - | -0.76% | 62 |
| Aug 28, 2025 | 52.44 | 52.74 | 52.44 | 52.74 | - | -0.26% | 62 |
| Aug 27, 2025 | 52.28 | 52.88 | 52.28 | 52.88 | - | 2.60% | 62 |
| Aug 26, 2025 | 51.32 | 51.54 | 51.32 | 51.54 | - | 0.62% | - |
| Aug 25, 2025 | 51.04 | 51.22 | 51.04 | 51.22 | - | 4.21% | - |
| Aug 22, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | - | -0.77% | 62 |
| Aug 21, 2025 | 49.48 | 49.53 | 49.48 | 49.53 | - | 0.39% | 62 |
| Aug 20, 2025 | 49.60 | 49.60 | 49.34 | 49.34 | - | -0.66% | 62 |
| Aug 19, 2025 | 49.47 | 49.67 | 49.47 | 49.67 | - | 2.45% | 62 |
| Aug 18, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | - | -2.32% | 62 |
| Aug 15, 2025 | 50.18 | 50.18 | 49.63 | 49.63 | - | 1.53% | 62 |
| Aug 14, 2025 | 49.13 | 49.13 | 48.88 | 48.88 | - | 0.06% | 62 |
| Aug 13, 2025 | 48.61 | 48.85 | 48.61 | 48.85 | - | 0.72% | 62 |
| Aug 12, 2025 | 47.57 | 48.50 | 47.57 | 48.50 | - | 1.02% | 62 |
| Aug 11, 2025 | 47.56 | 48.01 | 47.56 | 48.01 | - | 0.95% | 62 |
| Aug 8, 2025 | 47.43 | 47.56 | 47.43 | 47.56 | - | -0.83% | 62 |
| Aug 7, 2025 | 47.99 | 48.20 | 47.96 | 47.96 | - | -0.02% | 62 |
| Aug 6, 2025 | 48.40 | 48.40 | 47.97 | 47.97 | - | -0.62% | 55 |
| Aug 5, 2025 | 48.08 | 48.27 | 48.08 | 48.27 | - | 0.56% | 55 |
| Aug 4, 2025 | 48.06 | 48.06 | 48.00 | 48.00 | - | -0.27% | 55 |
| Aug 1, 2025 | 50.16 | 50.16 | 48.13 | 48.13 | - | -5.26% | 55 |
| Jul 31, 2025 | 50.26 | 50.80 | 50.26 | 50.80 | - | 1.44% | - |
| Jul 30, 2025 | 50.16 | 50.16 | 50.08 | 50.08 | - | -2.45% | 55 |
| Jul 29, 2025 | 50.86 | 51.34 | 50.86 | 51.34 | - | 0.86% | 55 |
| Jul 28, 2025 | 50.48 | 50.90 | 50.48 | 50.90 | - | 2.50% | 55 |
| Jul 25, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | - | -0.48% | 55 |
| Jul 24, 2025 | 49.65 | 49.90 | 49.65 | 49.90 | - | 0.95% | - |
| Jul 23, 2025 | 49.04 | 49.43 | 49.04 | 49.43 | - | 1.77% | 55 |
| Jul 22, 2025 | 48.55 | 48.57 | 48.55 | 48.57 | - | -2.02% | 55 |
| Jul 21, 2025 | 49.38 | 49.57 | 48.95 | 49.57 | - | 0.83% | 55 |
| Jul 18, 2025 | 49.28 | 49.28 | 49.16 | 49.16 | - | -0.71% | 187 |
| Jul 17, 2025 | 49.00 | 49.51 | 49.00 | 49.51 | - | 0.30% | 187 |
| Jul 16, 2025 | 48.82 | 49.36 | 48.82 | 49.36 | - | -0.94% | 187 |
| Jul 15, 2025 | 50.06 | 50.06 | 49.83 | 49.83 | - | -1.13% | 187 |
| Jul 14, 2025 | 49.83 | 50.40 | 49.83 | 50.40 | - | -0.24% | 187 |
| Jul 11, 2025 | 50.62 | 50.62 | 50.52 | 50.52 | - | 0.44% | 187 |
| Jul 10, 2025 | 49.82 | 50.30 | 49.82 | 50.30 | - | -0.32% | 187 |
| Jul 9, 2025 | 49.91 | 50.46 | 49.91 | 50.46 | - | -0.98% | - |
| Jul 8, 2025 | 50.22 | 50.96 | 50.22 | 50.96 | - | 1.07% | 187 |
| Jul 7, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | - | 0.24% | 187 |
| Jul 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | - | -0.55% | 187 |
| Jul 3, 2025 | 49.94 | 50.58 | 49.94 | 50.58 | - | 2.53% | 187 |
| Jul 2, 2025 | 49.10 | 49.33 | 49.10 | 49.33 | - | 2.81% | - |