OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
19.66
-0.30 (-1.50%)
Sep 4, 2025, 4:00 PM - Market closed
OneStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.75 | 20.00 | 19.27 | 19.66 | 19.66 | -1.50% | 2,072,249 |
| Sep 3, 2025 | 20.11 | 20.43 | 19.69 | 19.96 | 19.96 | -0.75% | 1,098,177 |
| Sep 2, 2025 | 20.32 | 20.41 | 19.79 | 20.11 | 20.11 | -3.27% | 1,725,338 |
| Aug 29, 2025 | 19.76 | 21.14 | 19.69 | 20.79 | 20.79 | 4.84% | 2,780,159 |
| Aug 28, 2025 | 20.46 | 20.76 | 19.79 | 19.83 | 19.83 | -2.41% | 869,968 |
| Aug 27, 2025 | 19.99 | 20.75 | 19.99 | 20.32 | 20.32 | 2.99% | 1,112,358 |
| Aug 26, 2025 | 19.67 | 19.88 | 19.64 | 19.73 | 19.73 | 0.56% | 937,567 |
| Aug 25, 2025 | 20.31 | 20.43 | 19.60 | 19.62 | 19.62 | -3.87% | 1,052,095 |
| Aug 22, 2025 | 19.85 | 20.54 | 19.80 | 20.41 | 20.41 | 2.87% | 1,174,725 |
| Aug 21, 2025 | 19.66 | 20.00 | 19.34 | 19.84 | 19.84 | -0.05% | 1,505,924 |
| Aug 20, 2025 | 19.72 | 19.96 | 19.22 | 19.85 | 19.85 | -0.50% | 1,316,317 |
| Aug 19, 2025 | 20.28 | 20.77 | 19.90 | 19.95 | 19.95 | -1.34% | 1,970,469 |
| Aug 18, 2025 | 21.56 | 21.60 | 19.89 | 20.22 | 20.22 | -4.40% | 4,128,240 |
| Aug 15, 2025 | 19.79 | 21.33 | 19.57 | 21.15 | 21.15 | 6.87% | 5,323,855 |
| Aug 14, 2025 | 20.32 | 20.32 | 19.70 | 19.79 | 19.79 | -4.16% | 1,689,515 |
| Aug 13, 2025 | 20.31 | 20.99 | 20.00 | 20.65 | 20.65 | 3.41% | 2,006,052 |
| Aug 12, 2025 | 19.64 | 20.21 | 19.49 | 19.97 | 19.97 | 1.89% | 2,215,767 |
| Aug 11, 2025 | 20.28 | 20.33 | 19.51 | 19.60 | 19.60 | -2.58% | 2,882,884 |
| Aug 8, 2025 | 20.77 | 22.68 | 18.99 | 20.12 | 20.12 | -9.45% | 5,358,342 |
| Aug 7, 2025 | 23.55 | 23.55 | 21.38 | 22.22 | 22.22 | -5.00% | 3,055,203 |
| Aug 6, 2025 | 24.03 | 24.18 | 23.17 | 23.39 | 23.39 | -1.68% | 1,293,193 |
| Aug 5, 2025 | 23.97 | 24.26 | 23.47 | 23.79 | 23.79 | -0.04% | 1,588,384 |
| Aug 4, 2025 | 23.81 | 24.07 | 23.10 | 23.80 | 23.80 | 2.54% | 933,919 |
| Aug 1, 2025 | 23.35 | 23.50 | 22.64 | 23.21 | 23.21 | -2.68% | 964,629 |
| Jul 31, 2025 | 24.95 | 25.00 | 23.76 | 23.85 | 23.85 | -3.79% | 1,016,233 |
| Jul 30, 2025 | 24.87 | 25.22 | 24.40 | 24.79 | 24.79 | 0.08% | 1,253,235 |
| Jul 29, 2025 | 25.00 | 25.10 | 24.40 | 24.77 | 24.77 | -0.16% | 1,092,803 |
| Jul 28, 2025 | 25.43 | 25.43 | 24.64 | 24.81 | 24.81 | -0.80% | 1,063,829 |
| Jul 25, 2025 | 25.00 | 25.17 | 24.75 | 25.01 | 25.01 | -0.16% | 746,618 |
| Jul 24, 2025 | 25.46 | 25.48 | 24.84 | 25.05 | 25.05 | -0.75% | 537,228 |
| Jul 23, 2025 | 24.77 | 25.34 | 24.77 | 25.24 | 25.24 | 0.50% | 1,060,401 |
| Jul 22, 2025 | 25.21 | 25.70 | 25.11 | 25.12 | 25.12 | 0.14% | 1,396,343 |
| Jul 21, 2025 | 25.20 | 25.59 | 24.78 | 25.08 | 25.08 | 0.36% | 1,252,302 |
| Jul 18, 2025 | 25.05 | 25.25 | 24.82 | 24.99 | 24.99 | 0.64% | 858,287 |
| Jul 17, 2025 | 25.00 | 25.12 | 24.56 | 24.83 | 24.83 | 0.32% | 927,456 |
| Jul 16, 2025 | 25.00 | 25.15 | 24.71 | 24.75 | 24.75 | -0.64% | 1,273,566 |
| Jul 15, 2025 | 25.39 | 25.49 | 24.77 | 24.91 | 24.91 | -1.85% | 1,601,051 |
| Jul 14, 2025 | 25.08 | 25.81 | 25.08 | 25.38 | 25.38 | 1.40% | 824,213 |
| Jul 11, 2025 | 25.58 | 26.07 | 24.78 | 25.03 | 25.03 | -2.98% | 1,056,858 |
| Jul 10, 2025 | 25.74 | 25.96 | 25.17 | 25.80 | 25.80 | -0.19% | 902,823 |
| Jul 9, 2025 | 26.16 | 26.49 | 25.58 | 25.85 | 25.85 | -1.07% | 1,492,191 |
| Jul 8, 2025 | 26.64 | 26.91 | 25.96 | 26.13 | 26.13 | -1.28% | 1,283,572 |
| Jul 7, 2025 | 26.64 | 26.84 | 26.33 | 26.47 | 26.47 | -0.71% | 1,557,151 |
| Jul 3, 2025 | 26.71 | 26.93 | 26.30 | 26.66 | 26.66 | 0.30% | 848,262 |
| Jul 2, 2025 | 26.31 | 26.69 | 26.15 | 26.58 | 26.58 | 1.33% | 1,799,746 |
| Jul 1, 2025 | 27.11 | 27.22 | 25.62 | 26.23 | 26.23 | -7.31% | 4,263,415 |
| Jun 30, 2025 | 28.11 | 28.86 | 27.86 | 28.30 | 28.30 | 2.20% | 2,499,118 |
| Jun 27, 2025 | 27.81 | 28.12 | 27.45 | 27.69 | 27.69 | 0.14% | 1,322,978 |
| Jun 26, 2025 | 26.57 | 27.76 | 26.25 | 27.65 | 27.65 | 4.97% | 1,139,825 |
| Jun 25, 2025 | 26.77 | 26.92 | 26.19 | 26.34 | 26.34 | -1.90% | 1,017,989 |