OneMain Holdings, Inc. (FRA:0S1)
Germany
· Delayed Price · Currency is EUR 55.46
+0.32 (0.58%)
At close: Dec 5, 2025
OneMain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.26 | 55.26 | 55.14 | 55.14 | 55.14 | 0.92% | - |
| Dec 3, 2025 | 53.84 | 54.64 | 53.84 | 54.64 | 54.64 | 1.67% | - |
| Dec 2, 2025 | 53.26 | 53.74 | 53.26 | 53.74 | 53.74 | 0.22% | - |
| Dec 1, 2025 | 52.82 | 53.62 | 52.82 | 53.62 | 53.62 | -0.26% | - |
| Nov 28, 2025 | 53.14 | 53.76 | 53.14 | 53.76 | 53.76 | 1.40% | - |
| Nov 27, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.82% | - |
| Nov 26, 2025 | 52.68 | 53.46 | 52.68 | 53.46 | 53.46 | 2.81% | - |
| Nov 25, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 2.89% | - |
| Nov 24, 2025 | 51.74 | 51.74 | 50.54 | 50.54 | 50.54 | 0.20% | - |
| Nov 21, 2025 | 49.78 | 50.44 | 49.78 | 50.44 | 50.44 | -2.32% | - |
| Nov 20, 2025 | 51.18 | 51.64 | 51.18 | 51.64 | 51.64 | 3.92% | - |
| Nov 19, 2025 | 49.12 | 49.69 | 49.12 | 49.69 | 49.69 | 0.73% | - |
| Nov 18, 2025 | 48.76 | 49.33 | 48.76 | 49.33 | 49.33 | -2.97% | - |
| Nov 17, 2025 | 50.72 | 50.84 | 50.72 | 50.84 | 50.84 | 0.75% | - |
| Nov 14, 2025 | 50.84 | 50.84 | 50.46 | 50.46 | 50.46 | -2.62% | - |
| Nov 13, 2025 | 51.92 | 51.92 | 51.82 | 51.82 | 51.82 | -1.26% | - |
| Nov 12, 2025 | 51.34 | 52.48 | 51.34 | 52.48 | 52.48 | 2.46% | - |
| Nov 11, 2025 | 51.54 | 51.54 | 51.22 | 51.22 | 51.22 | 0.04% | - |
| Nov 10, 2025 | 51.24 | 51.24 | 51.20 | 51.20 | 51.20 | 1.03% | - |
| Nov 7, 2025 | 51.40 | 51.40 | 50.68 | 50.68 | 49.77 | -3.72% | - |
| Nov 6, 2025 | 52.46 | 52.64 | 52.46 | 52.64 | 51.70 | 0.69% | - |
| Nov 5, 2025 | 52.36 | 52.36 | 52.28 | 52.28 | 51.34 | -0.95% | - |
| Nov 4, 2025 | 52.56 | 52.78 | 52.56 | 52.78 | 51.84 | 2.60% | - |
| Nov 3, 2025 | 50.94 | 51.44 | 50.94 | 51.44 | 50.52 | 6.39% | - |
| Oct 31, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 47.48 | -0.43% | - |
| Oct 30, 2025 | 48.10 | 48.56 | 48.10 | 48.56 | 47.69 | -0.72% | - |
| Oct 29, 2025 | 49.51 | 49.51 | 48.91 | 48.91 | 48.03 | -0.79% | - |
| Oct 28, 2025 | 49.68 | 49.68 | 49.30 | 49.30 | 48.42 | -0.12% | - |
| Oct 27, 2025 | 49.12 | 49.36 | 49.12 | 49.36 | 48.48 | -0.68% | - |
| Oct 24, 2025 | 48.30 | 49.70 | 48.30 | 49.70 | 48.81 | 2.54% | - |
| Oct 23, 2025 | 47.79 | 48.47 | 47.66 | 48.47 | 47.60 | -0.06% | 300 |
| Oct 22, 2025 | 48.39 | 48.50 | 48.39 | 48.50 | 47.63 | 2.32% | - |
| Oct 21, 2025 | 47.34 | 47.40 | 47.34 | 47.40 | 46.55 | 1.28% | - |
| Oct 20, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 45.96 | 0.39% | 12 |
| Oct 17, 2025 | 44.90 | 46.62 | 44.90 | 46.62 | 45.79 | 0.52% | - |
| Oct 16, 2025 | 46.93 | 46.93 | 46.38 | 46.38 | 45.55 | -3.15% | - |
| Oct 15, 2025 | 47.80 | 47.89 | 47.80 | 47.89 | 47.03 | 3.26% | - |
| Oct 14, 2025 | 45.78 | 46.38 | 45.78 | 46.38 | 45.55 | 1.24% | - |
| Oct 13, 2025 | 44.91 | 45.81 | 44.91 | 45.81 | 44.99 | -3.48% | - |
| Oct 10, 2025 | 47.21 | 47.46 | 47.21 | 47.46 | 46.61 | 1.06% | - |
| Oct 9, 2025 | 46.70 | 46.96 | 46.70 | 46.96 | 46.12 | -1.16% | - |
| Oct 8, 2025 | 46.93 | 47.51 | 46.88 | 47.51 | 46.66 | 1.17% | 43 |
| Oct 7, 2025 | 47.02 | 47.02 | 46.96 | 46.96 | 46.12 | -1.16% | - |
| Oct 6, 2025 | 47.63 | 47.63 | 47.51 | 47.51 | 46.66 | -0.75% | - |
| Oct 3, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.01 | -0.52% | - |
| Oct 2, 2025 | 47.22 | 48.12 | 47.22 | 48.12 | 47.26 | -0.25% | - |
| Oct 1, 2025 | 47.46 | 48.24 | 47.46 | 48.24 | 47.38 | -0.64% | - |
| Sep 30, 2025 | 48.71 | 48.71 | 48.55 | 48.55 | 47.68 | -0.90% | - |
| Sep 29, 2025 | 49.67 | 49.67 | 48.99 | 48.99 | 48.11 | -1.98% | - |
| Sep 26, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.09 | -1.77% | - |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 49.97 | -0.12% | - |
| Sep 24, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.03 | 0.08% | - |
| Sep 23, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 49.99 | -1.01% | - |
| Sep 22, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.50 | -0.35% | - |
| Sep 19, 2025 | 51.94 | 51.94 | 51.60 | 51.60 | 50.68 | -0.85% | - |
| Sep 18, 2025 | 51.06 | 52.04 | 51.06 | 52.04 | 51.11 | 1.44% | - |
| Sep 17, 2025 | 50.70 | 51.30 | 50.70 | 51.30 | 50.38 | -0.66% | - |
| Sep 16, 2025 | 51.84 | 51.84 | 51.64 | 51.64 | 50.72 | -0.42% | - |
| Sep 15, 2025 | 51.32 | 51.86 | 51.32 | 51.86 | 50.93 | -0.69% | - |
| Sep 12, 2025 | 52.32 | 52.32 | 52.22 | 52.22 | 51.29 | -0.57% | - |
| Sep 11, 2025 | 51.62 | 52.52 | 51.62 | 52.52 | 51.58 | 0.61% | 10 |
| Sep 10, 2025 | 51.58 | 52.20 | 51.58 | 52.20 | 51.27 | 0.97% | - |
| Sep 9, 2025 | 51.58 | 51.70 | 51.58 | 51.70 | 50.77 | 0.39% | - |
| Sep 8, 2025 | 52.12 | 52.12 | 51.50 | 51.50 | 50.58 | -3.20% | - |
| Sep 5, 2025 | 53.34 | 53.34 | 53.20 | 53.20 | 52.25 | -0.19% | - |
| Sep 4, 2025 | 52.82 | 53.30 | 52.82 | 53.30 | 52.35 | 1.68% | - |
| Sep 3, 2025 | 52.04 | 52.42 | 52.04 | 52.42 | 51.48 | 1.43% | - |
| Sep 2, 2025 | 52.70 | 52.70 | 51.68 | 51.68 | 50.76 | -1.11% | - |
| Sep 1, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.32 | -0.15% | - |
| Aug 29, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 51.40 | -0.76% | - |
| Aug 28, 2025 | 52.44 | 52.74 | 52.44 | 52.74 | 51.80 | -0.26% | - |
| Aug 27, 2025 | 52.28 | 52.88 | 52.28 | 52.88 | 51.93 | 2.60% | - |
| Aug 26, 2025 | 51.32 | 51.54 | 51.32 | 51.54 | 50.62 | 0.62% | - |
| Aug 25, 2025 | 51.04 | 51.22 | 51.04 | 51.22 | 50.30 | 4.21% | - |
| Aug 22, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.27 | -0.77% | - |
| Aug 21, 2025 | 49.48 | 49.53 | 49.48 | 49.53 | 48.64 | 0.39% | - |
| Aug 20, 2025 | 49.60 | 49.60 | 49.34 | 49.34 | 48.46 | -0.66% | - |
| Aug 19, 2025 | 49.47 | 49.67 | 49.47 | 49.67 | 48.78 | 2.45% | - |
| Aug 18, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 47.61 | -2.32% | - |
| Aug 15, 2025 | 50.18 | 50.18 | 49.63 | 49.63 | 48.74 | 1.53% | - |
| Aug 14, 2025 | 49.13 | 49.13 | 48.88 | 48.88 | 48.01 | 0.06% | - |
| Aug 13, 2025 | 48.61 | 48.85 | 48.61 | 48.85 | 47.98 | 0.72% | - |
| Aug 12, 2025 | 47.57 | 48.50 | 47.57 | 48.50 | 47.63 | 1.02% | - |
| Aug 11, 2025 | 47.56 | 48.01 | 47.56 | 48.01 | 47.15 | 0.95% | - |
| Aug 8, 2025 | 47.43 | 47.56 | 47.43 | 47.56 | 46.71 | -0.83% | - |
| Aug 7, 2025 | 47.99 | 48.20 | 47.96 | 47.96 | 47.10 | -0.02% | 62 |
| Aug 6, 2025 | 48.40 | 48.40 | 47.97 | 47.97 | 47.11 | -0.62% | - |
| Aug 5, 2025 | 48.08 | 48.27 | 48.08 | 48.27 | 47.41 | 0.56% | - |
| Aug 4, 2025 | 48.06 | 48.06 | 48.00 | 48.00 | 47.14 | -0.27% | - |
| Aug 1, 2025 | 50.16 | 50.16 | 48.13 | 48.13 | 46.38 | -5.26% | - |
| Jul 31, 2025 | 50.26 | 50.80 | 50.26 | 50.80 | 48.96 | 1.44% | - |
| Jul 30, 2025 | 50.16 | 50.16 | 50.08 | 50.08 | 48.26 | -2.45% | - |
| Jul 29, 2025 | 50.86 | 51.34 | 50.86 | 51.34 | 49.48 | 0.86% | - |
| Jul 28, 2025 | 50.48 | 50.90 | 50.48 | 50.90 | 49.05 | 2.50% | - |
| Jul 25, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 47.86 | -0.48% | - |
| Jul 24, 2025 | 49.65 | 49.90 | 49.65 | 49.90 | 48.09 | 0.95% | - |
| Jul 23, 2025 | 49.04 | 49.43 | 49.04 | 49.43 | 47.64 | 1.77% | - |
| Jul 22, 2025 | 48.55 | 48.57 | 48.55 | 48.57 | 46.81 | -2.02% | - |
| Jul 21, 2025 | 49.38 | 49.57 | 48.95 | 49.57 | 47.77 | 0.83% | 55 |
| Jul 18, 2025 | 49.28 | 49.28 | 49.16 | 49.16 | 47.38 | -0.71% | - |