OneMain Holdings(DE:0S1)
€49.95+0.12 (+0.24%)
DE:0S1
OneMain Holdings historical prices
€49.95
At close:+0.12 (+0.24%)
OneMain Holdings (0S1) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.45 | 49.95 | 49.43 | 49.95 | 49.95 | +0.24% | 0 | 0.00 |
| Nov 12, 2026 | 49.85 | 49.97 | 49.83 | 49.83 | 49.83 | +0.08% | 0 | 0.00 |
| Nov 11, 2026 | 50.34 | 50.34 | 49.12 | 49.79 | 49.79 | +0.85% | 0 | 0.00 |
| Nov 10, 2026 | 49.61 | 49.63 | 49.37 | 49.37 | 49.37 | -0.58% | 0 | 0.00 |
| Nov 09, 2026 | 49.77 | 50.06 | 49.66 | 49.66 | 49.66 | +0.73% | 0 | 0.00 |
| Nov 06, 2026 | 50.00 | 52.02 | 50.00 | 50.24 | 49.30 | -1.30% | 30 | 9.09 |
| Nov 05, 2026 | 51.52 | 52.34 | 50.90 | 50.90 | 49.95 | +0.32% | 0 | 0.00 |
| Nov 04, 2026 | 49.95 | 50.96 | 49.95 | 50.74 | 49.79 | -0.55% | 0 | 0.00 |
| Nov 03, 2026 | 50.84 | 51.36 | 50.84 | 51.02 | 50.07 | -0.20% | 0 | 0.00 |
| Nov 02, 2026 | 50.64 | 51.12 | 50.64 | 51.12 | 50.17 | -1.24% | 0 | 0.00 |
| Oct 30, 2026 | 53.04 | 53.04 | 51.76 | 51.76 | 50.79 | -2.34% | 0 | 0.00 |
| Oct 29, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 52.01 | +3.03% | 0 | 0.00 |
| Oct 28, 2026 | 50.98 | 51.44 | 50.68 | 51.44 | 50.48 | +0.15% | 0 | 0.00 |
| Oct 27, 2026 | 50.52 | 51.36 | 50.52 | 51.36 | 50.40 | +1.58% | 0 | 0.00 |
| Oct 26, 2026 | 50.04 | 50.56 | 49.97 | 50.56 | 49.62 | +0.88% | 0 | 0.00 |
| Oct 23, 2026 | 50.82 | 50.82 | 50.12 | 50.12 | 49.18 | -0.75% | 0 | 0.00 |
| Oct 22, 2026 | 50.16 | 50.50 | 50.12 | 50.50 | 49.56 | -0.32% | 0 | 0.00 |
| Oct 21, 2026 | 49.90 | 50.66 | 49.90 | 50.66 | 49.71 | +1.04% | 0 | 0.00 |
| Oct 20, 2026 | 49.88 | 50.14 | 49.78 | 50.14 | 49.20 | +0.62% | 0 | 0.00 |
| Oct 19, 2026 | 50.06 | 50.06 | 49.67 | 49.83 | 48.90 | -1.64% | 0 | 0.00 |
| Oct 16, 2026 | 49.53 | 50.66 | 49.53 | 50.66 | 49.71 | +1.95% | 0 | 0.00 |
| Oct 15, 2026 | 48.83 | 49.69 | 48.83 | 49.69 | 48.76 | +1.00% | 0 | 0.00 |
| Oct 14, 2026 | 50.08 | 50.24 | 49.20 | 49.20 | 48.28 | -1.38% | 0 | 0.00 |
| Oct 13, 2026 | 50.16 | 50.20 | 49.89 | 49.89 | 48.96 | -0.66% | 28 | 5.98 |
| Oct 12, 2026 | 50.52 | 50.52 | 50.22 | 50.22 | 49.28 | +0.08% | 0 | 0.00 |
| Oct 09, 2026 | 50.22 | 50.64 | 50.18 | 50.18 | 49.24 | +0.89% | 0 | 0.00 |
| Oct 08, 2026 | 49.79 | 49.79 | 49.74 | 49.74 | 48.81 | +0.12% | 0 | 0.00 |
| Oct 07, 2026 | 50.10 | 50.16 | 49.68 | 49.68 | 48.75 | -0.80% | 0 | 0.00 |
| Oct 06, 2026 | 50.20 | 50.84 | 50.08 | 50.08 | 49.15 | -0.24% | 0 | 0.00 |
| Oct 05, 2026 | 50.32 | 50.34 | 50.20 | 50.20 | 49.26 | +0.68% | 0 | 0.00 |
| Oct 02, 2026 | 49.79 | 50.40 | 49.79 | 49.86 | 48.93 | +2.45% | 0 | 0.00 |
| Oct 01, 2026 | 49.30 | 49.30 | 48.67 | 48.67 | 47.76 | -1.08% | 0 | 0.00 |
| Sep 30, 2026 | 50.20 | 50.20 | 49.20 | 49.20 | 48.28 | -0.59% | 0 | 0.00 |
| Sep 29, 2026 | 50.78 | 50.78 | 49.49 | 49.49 | 48.57 | +0.16% | 0 | 0.00 |
| Sep 28, 2026 | 50.16 | 50.42 | 49.41 | 49.41 | 48.49 | -0.40% | 0 | 0.00 |
| Sep 25, 2026 | 50.26 | 50.26 | 49.61 | 49.61 | 48.68 | -0.50% | 0 | 0.00 |
| Sep 24, 2026 | 50.34 | 50.54 | 49.86 | 49.86 | 48.93 | -2.00% | 0 | 0.00 |
| Sep 23, 2026 | 52.74 | 52.74 | 50.88 | 50.88 | 49.93 | -1.51% | 0 | 0.00 |
| Sep 22, 2026 | 52.94 | 53.76 | 51.66 | 51.66 | 50.70 | -2.27% | 0 | 0.00 |
| Sep 21, 2026 | 53.20 | 53.40 | 52.86 | 52.86 | 51.87 | +0.49% | 0 | 0.00 |
| Sep 18, 2026 | 52.64 | 53.08 | 52.50 | 52.60 | 51.62 | -1.28% | 90 | 6.80 |
| Sep 17, 2026 | 53.36 | 53.60 | 53.28 | 53.28 | 52.29 | -0.49% | 0 | 0.00 |
| Sep 16, 2026 | 52.88 | 53.68 | 52.88 | 53.54 | 52.54 | +1.17% | 0 | 0.00 |
| Sep 15, 2026 | 54.84 | 54.84 | 52.92 | 52.92 | 51.93 | -2.07% | 0 | 0.00 |
| Sep 14, 2026 | 54.02 | 54.34 | 54.02 | 54.04 | 53.03 | +0.08% | 0 | 0.00 |
| Sep 11, 2026 | 53.46 | 54.00 | 53.46 | 54.00 | 52.99 | +0.75% | 0 | 0.00 |
| Sep 10, 2026 | 53.72 | 53.94 | 53.60 | 53.60 | 52.60 | -0.41% | 0 | 0.00 |
| Sep 09, 2026 | 54.88 | 54.88 | 53.82 | 53.82 | 52.82 | -2.57% | 0 | 0.00 |
| Sep 08, 2026 | 55.32 | 55.32 | 55.14 | 55.24 | 54.21 | -0.33% | 0 | 0.00 |
| Sep 07, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 54.39 | -0.61% | 0 | 0.00 |
