OneMain Holdings, Inc. (FRA:0S1)
Germany · Delayed Price · Currency is EUR 48.71
-0.28 (-0.57%)
Last updated: Sep 30, 2025, 8:29 AM CET
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | - | -0.57% | - |
| Sep 29, 2025 | 49.67 | 49.67 | 48.99 | 48.99 | 48.99 | -1.98% | - |
| Sep 26, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -1.77% | - |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.12% | - |
| Sep 24, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.08% | - |
| Sep 23, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -1.01% | - |
| Sep 22, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.35% | - |
| Sep 19, 2025 | 51.94 | 51.94 | 51.60 | 51.60 | 51.60 | -0.85% | - |
| Sep 18, 2025 | 51.06 | 52.04 | 51.06 | 52.04 | 52.04 | 1.44% | - |
| Sep 17, 2025 | 50.70 | 51.30 | 50.70 | 51.30 | 51.30 | -0.66% | - |
| Sep 16, 2025 | 51.84 | 51.84 | 51.64 | 51.64 | 51.64 | -0.42% | - |
| Sep 15, 2025 | 51.32 | 51.86 | 51.32 | 51.86 | 51.86 | -0.69% | - |
| Sep 12, 2025 | 52.32 | 52.32 | 52.22 | 52.22 | 52.22 | -0.57% | - |
| Sep 11, 2025 | 51.62 | 52.52 | 51.62 | 52.52 | 52.52 | 0.61% | 10 |
| Sep 10, 2025 | 51.58 | 52.20 | 51.58 | 52.20 | 52.20 | 0.97% | - |
| Sep 9, 2025 | 51.58 | 51.70 | 51.58 | 51.70 | 51.70 | 0.39% | - |
| Sep 8, 2025 | 52.12 | 52.12 | 51.50 | 51.50 | 51.50 | -3.20% | - |
| Sep 5, 2025 | 53.34 | 53.34 | 53.20 | 53.20 | 53.20 | -0.19% | - |
| Sep 4, 2025 | 52.82 | 53.30 | 52.82 | 53.30 | 53.30 | 1.68% | - |
| Sep 3, 2025 | 52.04 | 52.42 | 52.04 | 52.42 | 52.42 | 1.43% | - |
| Sep 2, 2025 | 52.70 | 52.70 | 51.68 | 51.68 | 51.68 | -1.11% | - |
| Sep 1, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.15% | - |
| Aug 29, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.76% | - |
| Aug 28, 2025 | 52.44 | 52.74 | 52.44 | 52.74 | 52.74 | -0.26% | - |
| Aug 27, 2025 | 52.28 | 52.88 | 52.28 | 52.88 | 52.88 | 2.60% | - |
| Aug 26, 2025 | 51.32 | 51.54 | 51.32 | 51.54 | 51.54 | 0.62% | - |
| Aug 25, 2025 | 51.04 | 51.22 | 51.04 | 51.22 | 51.22 | 4.21% | - |
| Aug 22, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.77% | - |
| Aug 21, 2025 | 49.48 | 49.53 | 49.48 | 49.53 | 49.53 | 0.39% | - |
| Aug 20, 2025 | 49.60 | 49.60 | 49.34 | 49.34 | 49.34 | -0.66% | - |
| Aug 19, 2025 | 49.47 | 49.67 | 49.47 | 49.67 | 49.67 | 2.45% | - |
| Aug 18, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -2.32% | - |
| Aug 15, 2025 | 50.18 | 50.18 | 49.63 | 49.63 | 49.63 | 1.53% | - |
| Aug 14, 2025 | 49.13 | 49.13 | 48.88 | 48.88 | 48.88 | 0.06% | - |
| Aug 13, 2025 | 48.61 | 48.85 | 48.61 | 48.85 | 48.85 | 0.72% | - |
| Aug 12, 2025 | 47.57 | 48.50 | 47.57 | 48.50 | 48.50 | 1.02% | - |
| Aug 11, 2025 | 47.56 | 48.01 | 47.56 | 48.01 | 48.01 | 0.95% | - |
| Aug 8, 2025 | 47.43 | 47.56 | 47.43 | 47.56 | 47.56 | -0.83% | - |
| Aug 7, 2025 | 47.99 | 48.20 | 47.96 | 47.96 | 47.96 | -0.02% | 62 |
| Aug 6, 2025 | 48.40 | 48.40 | 47.97 | 47.97 | 47.97 | -0.62% | - |
| Aug 5, 2025 | 48.08 | 48.27 | 48.08 | 48.27 | 48.27 | 0.56% | - |
| Aug 4, 2025 | 48.06 | 48.06 | 48.00 | 48.00 | 48.00 | -0.27% | - |
| Aug 1, 2025 | 50.16 | 50.16 | 48.13 | 48.13 | 47.23 | -5.26% | - |
| Jul 31, 2025 | 50.26 | 50.80 | 50.26 | 50.80 | 49.85 | 1.44% | - |
| Jul 30, 2025 | 50.16 | 50.16 | 50.08 | 50.08 | 49.14 | -2.45% | - |
| Jul 29, 2025 | 50.86 | 51.34 | 50.86 | 51.34 | 50.38 | 0.86% | - |
| Jul 28, 2025 | 50.48 | 50.90 | 50.48 | 50.90 | 49.95 | 2.50% | - |
| Jul 25, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 48.73 | -0.48% | - |
| Jul 24, 2025 | 49.65 | 49.90 | 49.65 | 49.90 | 48.97 | 0.95% | - |
| Jul 23, 2025 | 49.04 | 49.43 | 49.04 | 49.43 | 48.51 | 1.77% | - |