OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
27.51
-0.63 (-2.24%)
At close: Jun 13, 2025, 4:00 PM
27.45
-0.06 (-0.22%)
After-hours: Jun 13, 2025, 7:35 PM EDT

OneStream Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 24, 2024Jun 13, 2025Max ▾5 Aug2 Sep30 Sep28 Oct25 Nov23 Dec20 Jan17 Feb17 Mar14 Apr12 May9 JunAug '24Aug '24Oct '24Oct '24Dec '24Dec '24Feb '25Feb '25Apr '25Apr '25Jun '25Jun '25010.0020.0030.0027.51

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.8428.1127.1627.5127.51-2.24%1,337,801
Jun 12, 202528.0428.4327.5828.1428.14-0.95%1,481,810
Jun 11, 202528.0628.5827.7328.4128.410.92%1,475,272
Jun 10, 202528.9228.9828.0728.1528.15-2.66%843,971
Jun 9, 202529.5029.5028.8628.9228.92-994,881
Jun 6, 202529.1229.5028.0128.9228.92-0.52%1,302,082
Jun 5, 202529.2629.6628.9629.0729.07-0.34%940,324
Jun 4, 202529.1829.3528.7829.1729.170.36%1,260,730
Jun 3, 202528.4629.2328.2229.0729.073.58%1,549,570
Jun 2, 202528.3228.4627.5028.0628.06-1,579,602
May 30, 202527.9328.6627.6428.0628.060.25%4,256,813
May 29, 202528.9528.9627.7927.9927.99-2.54%963,449
May 28, 202528.7529.1528.5128.7228.72-0.07%1,009,853
May 27, 202528.7629.2028.4128.7428.741.05%1,488,302
May 23, 202527.7628.9027.6028.4428.44-1,214,481
May 22, 202528.0428.7327.8728.4428.441.39%868,384
May 21, 202528.1928.6827.9228.0528.05-1.30%983,121
May 20, 202528.6628.7028.1228.4228.420.82%799,055
May 19, 202527.3028.4627.3028.1928.19-0.28%946,393
May 16, 202528.5028.6427.7928.2728.27-0.28%1,087,487
May 15, 202528.5428.8327.5228.3528.35-0.18%1,258,687
May 14, 202527.6128.6227.4628.4028.402.53%1,651,121
May 13, 202527.6328.1027.4027.7027.700.11%1,700,177
May 12, 202526.6327.7425.4827.6727.676.06%2,941,507
May 9, 202525.0026.2424.4126.0926.097.06%2,135,615
May 8, 202523.2224.4923.1524.3724.376.51%1,900,575
May 7, 202522.5523.1322.3422.8822.881.55%899,356
May 6, 202522.5922.9622.3822.5322.53-2.47%1,062,413
May 5, 202523.2323.7023.0123.1023.10-0.56%1,255,492
May 2, 202522.3923.3222.3823.2323.235.30%1,327,887
May 1, 202521.4422.2321.4322.0622.063.08%875,272
Apr 30, 202521.3121.5020.7821.4021.400.66%815,495
Apr 29, 202521.1221.3620.9421.2621.260.76%587,421
Apr 28, 202521.4021.6920.8221.1021.10-0.89%874,113
Apr 25, 202521.1621.4720.8621.2921.290.09%640,079
Apr 24, 202520.5521.3520.1621.2721.275.24%756,350
Apr 23, 202520.6921.2520.0520.2120.212.12%779,256
Apr 22, 202519.3120.1218.9219.7919.796.06%839,385
Apr 21, 202519.0819.5518.4518.6618.66-5.09%836,518
Apr 17, 202519.6919.8519.2519.6619.661.29%621,237
Apr 16, 202519.1419.7219.1419.4119.41-0.46%519,295
Apr 15, 202519.7319.9619.2719.5019.50-1.22%693,371
Apr 14, 202520.2421.3219.2719.7419.740.87%661,899
Apr 11, 202519.5319.9318.8819.5719.570.36%770,614
Apr 10, 202520.1420.2218.8119.5019.50-4.18%1,056,221
Apr 9, 202517.6520.6217.3820.3520.3513.50%1,191,937
Apr 8, 202519.2919.9017.6917.9317.93-2.92%1,344,574
Apr 7, 202517.0119.4116.6918.4718.472.16%1,457,876
Apr 4, 202519.6919.8817.9618.0818.08-10.32%1,458,010
Apr 3, 202521.3621.9119.9820.1620.16-10.32%1,314,437