OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
28.92
-0.15 (-0.52%)
At close: Jun 6, 2025, 4:00 PM
29.49
+0.57 (1.97%)
After-hours: Jun 6, 2025, 4:56 PM EDT
OneStream Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 29.12 | 29.50 | 28.01 | 28.92 | 28.92 | -0.52% | 1,302,013 |
Jun 5, 2025 | 29.26 | 29.66 | 28.96 | 29.07 | 29.07 | -0.34% | 940,324 |
Jun 4, 2025 | 29.18 | 29.35 | 28.78 | 29.17 | 29.17 | 0.36% | 1,260,730 |
Jun 3, 2025 | 28.46 | 29.23 | 28.22 | 29.07 | 29.07 | 3.58% | 1,549,570 |
Jun 2, 2025 | 28.32 | 28.46 | 27.50 | 28.06 | 28.06 | - | 1,579,602 |
May 30, 2025 | 27.93 | 28.66 | 27.64 | 28.06 | 28.06 | 0.25% | 4,256,813 |
May 29, 2025 | 28.95 | 28.96 | 27.79 | 27.99 | 27.99 | -2.54% | 963,449 |
May 28, 2025 | 28.75 | 29.15 | 28.51 | 28.72 | 28.72 | -0.07% | 1,009,853 |
May 27, 2025 | 28.76 | 29.20 | 28.41 | 28.74 | 28.74 | 1.05% | 1,488,302 |
May 23, 2025 | 27.76 | 28.90 | 27.60 | 28.44 | 28.44 | - | 1,214,481 |
May 22, 2025 | 28.04 | 28.73 | 27.87 | 28.44 | 28.44 | 1.39% | 868,384 |
May 21, 2025 | 28.19 | 28.68 | 27.92 | 28.05 | 28.05 | -1.30% | 983,121 |
May 20, 2025 | 28.66 | 28.70 | 28.12 | 28.42 | 28.42 | 0.82% | 799,055 |
May 19, 2025 | 27.30 | 28.46 | 27.30 | 28.19 | 28.19 | -0.28% | 946,393 |
May 16, 2025 | 28.50 | 28.64 | 27.79 | 28.27 | 28.27 | -0.28% | 1,087,487 |
May 15, 2025 | 28.54 | 28.83 | 27.52 | 28.35 | 28.35 | -0.18% | 1,258,687 |
May 14, 2025 | 27.61 | 28.62 | 27.46 | 28.40 | 28.40 | 2.53% | 1,651,121 |
May 13, 2025 | 27.63 | 28.10 | 27.40 | 27.70 | 27.70 | 0.11% | 1,700,177 |
May 12, 2025 | 26.63 | 27.74 | 25.48 | 27.67 | 27.67 | 6.06% | 2,941,507 |
May 9, 2025 | 25.00 | 26.24 | 24.41 | 26.09 | 26.09 | 7.06% | 2,135,615 |
May 8, 2025 | 23.22 | 24.49 | 23.15 | 24.37 | 24.37 | 6.51% | 1,900,575 |
May 7, 2025 | 22.55 | 23.13 | 22.34 | 22.88 | 22.88 | 1.55% | 899,356 |
May 6, 2025 | 22.59 | 22.96 | 22.38 | 22.53 | 22.53 | -2.47% | 1,062,413 |
May 5, 2025 | 23.23 | 23.70 | 23.01 | 23.10 | 23.10 | -0.56% | 1,255,492 |
May 2, 2025 | 22.39 | 23.32 | 22.38 | 23.23 | 23.23 | 5.30% | 1,327,887 |
May 1, 2025 | 21.44 | 22.23 | 21.43 | 22.06 | 22.06 | 3.08% | 875,272 |
Apr 30, 2025 | 21.31 | 21.50 | 20.78 | 21.40 | 21.40 | 0.66% | 815,495 |
Apr 29, 2025 | 21.12 | 21.36 | 20.94 | 21.26 | 21.26 | 0.76% | 587,421 |
Apr 28, 2025 | 21.40 | 21.69 | 20.82 | 21.10 | 21.10 | -0.89% | 874,113 |
Apr 25, 2025 | 21.16 | 21.47 | 20.86 | 21.29 | 21.29 | 0.09% | 640,079 |
Apr 24, 2025 | 20.55 | 21.35 | 20.16 | 21.27 | 21.27 | 5.24% | 756,350 |
Apr 23, 2025 | 20.69 | 21.25 | 20.05 | 20.21 | 20.21 | 2.12% | 779,256 |
Apr 22, 2025 | 19.31 | 20.12 | 18.92 | 19.79 | 19.79 | 6.06% | 839,385 |
Apr 21, 2025 | 19.08 | 19.55 | 18.45 | 18.66 | 18.66 | -5.09% | 836,518 |
Apr 17, 2025 | 19.69 | 19.85 | 19.25 | 19.66 | 19.66 | 1.29% | 621,237 |
Apr 16, 2025 | 19.14 | 19.72 | 19.14 | 19.41 | 19.41 | -0.46% | 519,295 |
Apr 15, 2025 | 19.73 | 19.96 | 19.27 | 19.50 | 19.50 | -1.22% | 693,371 |
Apr 14, 2025 | 20.24 | 21.32 | 19.27 | 19.74 | 19.74 | 0.87% | 661,899 |
Apr 11, 2025 | 19.53 | 19.93 | 18.88 | 19.57 | 19.57 | 0.36% | 770,614 |
Apr 10, 2025 | 20.14 | 20.22 | 18.81 | 19.50 | 19.50 | -4.18% | 1,056,221 |
Apr 9, 2025 | 17.65 | 20.62 | 17.38 | 20.35 | 20.35 | 13.50% | 1,191,937 |
Apr 8, 2025 | 19.29 | 19.90 | 17.69 | 17.93 | 17.93 | -2.92% | 1,344,574 |
Apr 7, 2025 | 17.01 | 19.41 | 16.69 | 18.47 | 18.47 | 2.16% | 1,457,876 |
Apr 4, 2025 | 19.69 | 19.88 | 17.96 | 18.08 | 18.08 | -10.32% | 1,458,010 |
Apr 3, 2025 | 21.36 | 21.91 | 19.98 | 20.16 | 20.16 | -10.32% | 1,314,437 |
Apr 2, 2025 | 22.11 | 22.94 | 21.99 | 22.48 | 22.48 | -0.88% | 841,544 |
Apr 1, 2025 | 21.29 | 22.71 | 20.98 | 22.68 | 22.68 | 6.28% | 1,563,284 |
Mar 31, 2025 | 21.27 | 21.73 | 20.69 | 21.34 | 21.34 | -2.78% | 1,781,346 |
Mar 28, 2025 | 23.04 | 23.29 | 21.69 | 21.95 | 21.95 | -5.47% | 1,101,175 |
Mar 27, 2025 | 23.34 | 23.60 | 22.75 | 23.22 | 23.22 | -0.90% | 928,586 |