OneMain Holdings, Inc. (0S1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.28 | 47.28 | 47.18 | 47.18 | 47.18 | 10 |
| May 02, 2024 | 47.05 | 47.50 | 47.05 | 47.50 | 47.50 | - |
| Apr 30, 2024 | 47.02 | 49.28 | 47.02 | 49.28 | 49.28 | - |
| Apr 29, 2024 | 47.13 | 47.71 | 47.13 | 47.71 | 47.71 | - |
| Apr 26, 2024 | 46.92 | 47.73 | 46.92 | 47.73 | 47.73 | - |
| Apr 25, 2024 | 47.44 | 47.44 | 46.67 | 46.67 | 46.67 | - |
| Apr 24, 2024 | 46.79 | 47.16 | 46.79 | 47.16 | 47.16 | - |
| Apr 23, 2024 | 45.70 | 45.78 | 45.70 | 45.78 | 45.78 | - |
| Apr 22, 2024 | 45.34 | 46.01 | 45.34 | 46.01 | 46.01 | - |
| Apr 19, 2024 | 44.39 | 45.21 | 44.39 | 45.21 | 45.21 | - |
| Apr 18, 2024 | 43.91 | 44.86 | 43.91 | 44.86 | 44.86 | - |
| Apr 17, 2024 | 45.06 | 45.06 | 44.90 | 44.90 | 44.90 | 10 |
| Apr 16, 2024 | 43.63 | 43.63 | 43.43 | 43.43 | 43.43 | - |
| Apr 15, 2024 | 43.59 | 43.89 | 43.39 | 43.89 | 43.89 | 100 |
| Apr 12, 2024 | 43.99 | 44.37 | 43.99 | 44.37 | 44.37 | - |
| Apr 11, 2024 | 44.51 | 44.51 | 44.42 | 44.42 | 44.42 | - |
| Apr 10, 2024 | 45.24 | 45.24 | 45.09 | 45.09 | 45.09 | - |
| Apr 09, 2024 | 45.36 | 45.58 | 45.36 | 45.58 | 45.58 | - |
| Apr 08, 2024 | 44.84 | 45.84 | 44.84 | 45.84 | 45.84 | - |
| Apr 05, 2024 | 44.53 | 45.05 | 44.53 | 45.05 | 45.05 | - |
| Apr 04, 2024 | 45.19 | 46.45 | 45.19 | 46.45 | 46.45 | - |
| Apr 03, 2024 | 45.42 | 45.90 | 45.42 | 45.90 | 45.90 | 10 |
| Apr 02, 2024 | 46.33 | 47.22 | 46.15 | 46.15 | 46.15 | 50 |
| Mar 28, 2024 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | - |
| Mar 27, 2024 | 45.45 | 46.05 | 45.45 | 46.05 | 46.05 | - |
| Mar 26, 2024 | 45.45 | 45.80 | 45.45 | 45.80 | 45.80 | - |
| Mar 25, 2024 | 45.70 | 45.90 | 45.70 | 45.90 | 45.90 | - |
| Mar 22, 2024 | 46.75 | 46.90 | 46.75 | 46.90 | 46.90 | 10 |
| Mar 21, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 20, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Mar 19, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Mar 18, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Mar 15, 2024 | 44.05 | 44.65 | 44.05 | 44.65 | 44.65 | - |
| Mar 14, 2024 | 44.35 | 44.60 | 44.35 | 44.60 | 44.60 | - |
| Mar 13, 2024 | 44.25 | 44.70 | 44.25 | 44.70 | 44.70 | - |
| Mar 12, 2024 | 43.90 | 44.50 | 43.90 | 44.50 | 44.50 | - |
| Mar 11, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| Mar 08, 2024 | 44.00 | 44.35 | 44.00 | 44.35 | 44.35 | - |
| Mar 07, 2024 | 43.60 | 44.10 | 43.60 | 44.10 | 44.10 | - |
| Mar 06, 2024 | 43.60 | 43.65 | 43.60 | 43.65 | 43.65 | - |
| Mar 05, 2024 | 42.95 | 43.90 | 42.95 | 43.90 | 43.90 | - |
| Mar 04, 2024 | 44.45 | 44.45 | 44.15 | 44.15 | 44.15 | - |
| Mar 01, 2024 | 43.45 | 43.45 | 43.40 | 43.40 | 43.40 | - |
| Feb 29, 2024 | 42.85 | 43.70 | 42.85 | 43.70 | 43.70 | - |
| Feb 28, 2024 | 42.65 | 42.95 | 42.65 | 42.95 | 42.95 | - |
| Feb 27, 2024 | 42.15 | 42.75 | 42.15 | 42.75 | 42.75 | - |
| Feb 26, 2024 | 42.50 | 42.90 | 42.50 | 42.90 | 42.90 | - |
| Feb 23, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Feb 22, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Feb 21, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Feb 20, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 19, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 16, 2024 | 43.85 | 43.85 | 43.25 | 43.25 | 43.25 | - |
| Feb 16, 2024 | 1 Dividend | |||||
| Feb 15, 2024 | 43.10 | 43.75 | 43.10 | 43.70 | 42.70 | 35 |
| Feb 14, 2024 | 42.15 | 42.65 | 42.15 | 42.65 | 41.67 | 10 |
| Feb 13, 2024 | 42.80 | 42.80 | 42.00 | 42.00 | 41.04 | - |
| Feb 12, 2024 | 41.45 | 42.80 | 41.45 | 42.80 | 41.82 | - |
| Feb 09, 2024 | 40.35 | 41.25 | 40.35 | 41.25 | 40.31 | - |
| Feb 08, 2024 | 41.35 | 41.35 | 40.70 | 40.70 | 39.77 | - |
| Feb 07, 2024 | 43.75 | 43.75 | 41.75 | 41.75 | 40.79 | - |
| Feb 06, 2024 | 43.55 | 44.10 | 43.55 | 44.10 | 43.09 | - |
| Feb 05, 2024 | 43.65 | 43.65 | 43.60 | 43.60 | 42.60 | - |
| Feb 02, 2024 | 43.80 | 43.80 | 43.75 | 43.75 | 42.75 | - |
| Feb 01, 2024 | 43.75 | 43.85 | 43.75 | 43.85 | 42.85 | - |
| Jan 31, 2024 | 45.05 | 45.05 | 44.95 | 44.95 | 43.92 | - |
| Jan 30, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.68 | - |
| Jan 29, 2024 | 44.25 | 44.90 | 44.25 | 44.90 | 43.87 | 1 |
| Jan 26, 2024 | 43.35 | 44.40 | 43.35 | 44.40 | 43.38 | - |
| Jan 25, 2024 | 42.70 | 43.50 | 42.70 | 43.50 | 42.50 | - |
| Jan 24, 2024 | 42.60 | 42.90 | 42.60 | 42.90 | 41.92 | - |
| Jan 23, 2024 | 42.05 | 42.65 | 42.05 | 42.65 | 41.67 | - |
| Jan 22, 2024 | 41.05 | 42.60 | 41.05 | 42.60 | 41.63 | 73 |
| Jan 19, 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 39.67 | - |
| Jan 18, 2024 | 41.25 | 42.00 | 41.00 | 41.00 | 40.06 | 50 |
| Jan 17, 2024 | 43.05 | 43.05 | 42.55 | 42.55 | 41.58 | - |
| Jan 16, 2024 | 43.70 | 43.70 | 43.30 | 43.30 | 42.31 | - |
| Jan 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.63 | - |
| Jan 12, 2024 | 44.95 | 44.95 | 44.65 | 44.65 | 43.63 | - |
| Jan 11, 2024 | 45.15 | 45.15 | 45.05 | 45.05 | 44.02 | - |
| Jan 10, 2024 | 45.00 | 45.05 | 45.00 | 45.05 | 44.02 | - |
| Jan 09, 2024 | 44.55 | 44.55 | 44.45 | 44.45 | 43.43 | - |
| Jan 08, 2024 | 44.25 | 44.70 | 44.25 | 44.70 | 43.68 | - |
| Jan 05, 2024 | 43.50 | 44.05 | 43.50 | 44.05 | 43.04 | - |
| Jan 04, 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 43.09 | - |
| Jan 03, 2024 | 44.65 | 44.65 | 44.10 | 44.40 | 43.38 | 150 |
| Jan 02, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 43.43 | - |
| Dec 29, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 43.68 | - |
| Dec 28, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 43.38 | - |
| Dec 27, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 43.43 | - |
| Dec 22, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 43.43 | - |
| Dec 21, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 43.19 | - |
| Dec 20, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 43.58 | - |
| Dec 19, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 43.19 | - |
| Dec 18, 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 43.09 | - |
| Dec 15, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 42.90 | - |
| Dec 14, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 41.43 | - |
| Dec 13, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.26 | - |
| Dec 12, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 39.77 | - |
| Dec 11, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 40.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.