OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
21.95
-1.27 (-5.47%)
At close: Mar 28, 2025, 4:00 PM
21.84
-0.11 (-0.48%)
After-hours: Mar 28, 2025, 5:30 PM EDT
OneStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.70 | 23.87 | 23.05 | 23.43 | 23.43 | -0.93% | 730,047 |
| Mar 25, 2025 | 23.25 | 23.97 | 23.21 | 23.65 | 23.65 | 2.16% | 1,288,144 |
| Mar 24, 2025 | 22.97 | 23.43 | 22.84 | 23.15 | 23.15 | 2.89% | 830,036 |
| Mar 21, 2025 | 22.00 | 22.52 | 21.99 | 22.50 | 22.50 | 1.49% | 1,454,934 |
| Mar 20, 2025 | 22.30 | 22.55 | 22.09 | 22.17 | 22.17 | - | 786,780 |
| Mar 19, 2025 | 21.43 | 22.36 | 21.43 | 22.17 | 22.17 | 3.02% | 822,102 |
| Mar 18, 2025 | 21.37 | 21.55 | 21.03 | 21.52 | 21.52 | -0.69% | 745,263 |
| Mar 17, 2025 | 21.07 | 22.00 | 20.90 | 21.67 | 21.67 | 2.65% | 1,080,643 |
| Mar 14, 2025 | 20.78 | 21.27 | 20.49 | 21.11 | 21.11 | 3.73% | 860,766 |
| Mar 13, 2025 | 21.00 | 21.37 | 20.00 | 20.35 | 20.35 | -2.77% | 2,047,818 |
| Mar 12, 2025 | 21.48 | 21.61 | 20.39 | 20.93 | 20.93 | -0.14% | 2,028,548 |
| Mar 11, 2025 | 22.14 | 22.46 | 20.69 | 20.96 | 20.96 | -5.88% | 2,343,212 |
| Mar 10, 2025 | 22.57 | 22.90 | 22.00 | 22.27 | 22.27 | -4.54% | 4,125,145 |
| Mar 7, 2025 | 22.74 | 23.90 | 22.66 | 23.33 | 23.33 | 2.01% | 2,216,222 |
| Mar 6, 2025 | 23.42 | 23.68 | 22.59 | 22.87 | 22.87 | -3.62% | 1,570,273 |
| Mar 5, 2025 | 22.89 | 23.94 | 22.50 | 23.73 | 23.73 | 4.86% | 2,104,088 |
| Mar 4, 2025 | 22.47 | 23.14 | 21.69 | 22.63 | 22.63 | -0.26% | 1,347,205 |
| Mar 3, 2025 | 23.67 | 23.80 | 22.67 | 22.69 | 22.69 | -2.62% | 1,162,566 |
| Feb 28, 2025 | 22.81 | 23.32 | 22.70 | 23.30 | 23.30 | 1.79% | 889,479 |
| Feb 27, 2025 | 23.84 | 24.08 | 22.89 | 22.89 | 22.89 | -4.15% | 1,159,810 |
| Feb 26, 2025 | 23.50 | 24.37 | 23.46 | 23.88 | 23.88 | 1.79% | 1,166,433 |
| Feb 25, 2025 | 24.55 | 24.62 | 23.46 | 23.46 | 23.46 | -4.79% | 3,848,412 |
| Feb 24, 2025 | 24.81 | 24.81 | 23.86 | 24.64 | 24.64 | -0.16% | 1,458,410 |
| Feb 21, 2025 | 24.25 | 24.99 | 23.96 | 24.68 | 24.68 | 1.98% | 1,357,753 |
| Feb 20, 2025 | 24.84 | 24.84 | 23.80 | 24.20 | 24.20 | -3.59% | 1,763,968 |
| Feb 19, 2025 | 25.41 | 25.70 | 24.69 | 25.10 | 25.10 | -0.48% | 1,640,342 |
| Feb 18, 2025 | 25.04 | 25.38 | 24.38 | 25.22 | 25.22 | -1.37% | 1,991,956 |
| Feb 14, 2025 | 24.49 | 25.72 | 23.90 | 25.57 | 25.57 | 4.54% | 2,386,403 |
| Feb 13, 2025 | 24.56 | 24.83 | 23.01 | 24.46 | 24.46 | 1.20% | 4,289,098 |
| Feb 12, 2025 | 24.21 | 24.85 | 21.75 | 24.17 | 24.17 | -19.91% | 10,061,746 |
| Feb 11, 2025 | 29.73 | 30.32 | 29.59 | 30.18 | 30.18 | 0.20% | 2,448,718 |
| Feb 10, 2025 | 29.31 | 30.16 | 29.10 | 30.12 | 30.12 | 4.15% | 1,585,967 |
| Feb 7, 2025 | 29.62 | 29.85 | 28.77 | 28.92 | 28.92 | -1.90% | 637,431 |
| Feb 6, 2025 | 29.91 | 30.00 | 29.30 | 29.48 | 29.48 | -1.27% | 637,428 |
| Feb 5, 2025 | 29.68 | 29.88 | 28.71 | 29.86 | 29.86 | 0.34% | 799,469 |
| Feb 4, 2025 | 28.60 | 29.77 | 28.48 | 29.76 | 29.76 | 4.11% | 1,062,019 |
| Feb 3, 2025 | 28.50 | 28.93 | 27.54 | 28.59 | 28.59 | -4.01% | 876,594 |
| Jan 31, 2025 | 29.85 | 30.10 | 29.25 | 29.78 | 29.78 | -0.13% | 646,167 |
| Jan 30, 2025 | 29.56 | 30.30 | 29.45 | 29.82 | 29.82 | 0.78% | 1,352,092 |
| Jan 29, 2025 | 30.25 | 30.25 | 29.41 | 29.59 | 29.59 | -2.47% | 526,674 |
| Jan 28, 2025 | 29.52 | 30.58 | 29.20 | 30.34 | 30.34 | 3.27% | 1,171,110 |
| Jan 27, 2025 | 30.37 | 30.60 | 28.76 | 29.38 | 29.38 | -3.26% | 1,247,018 |
| Jan 24, 2025 | 30.59 | 30.93 | 30.08 | 30.37 | 30.37 | 0.07% | 1,188,179 |
| Jan 23, 2025 | 29.78 | 30.37 | 29.43 | 30.35 | 30.35 | 1.91% | 1,911,701 |
| Jan 22, 2025 | 30.05 | 30.23 | 29.55 | 29.78 | 29.78 | -0.43% | 826,337 |
| Jan 21, 2025 | 28.88 | 30.06 | 28.77 | 29.91 | 29.91 | 4.43% | 740,320 |
| Jan 17, 2025 | 28.84 | 29.58 | 28.45 | 28.64 | 28.64 | -0.52% | 984,306 |
| Jan 16, 2025 | 29.29 | 30.48 | 28.57 | 28.79 | 28.79 | 3.08% | 1,868,851 |