OneStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.10	30.54	28.40	29.66	29.66	0.14%	2,775,091
Dec 19, 2024	29.71	30.40	29.33	29.62	29.62	1.44%	1,314,107
Dec 18, 2024	29.50	30.81	29.06	29.20	29.20	-1.72%	1,255,546
Dec 17, 2024	29.33	30.19	29.07	29.71	29.71	1.30%	967,900
Dec 16, 2024	29.03	29.76	28.57	29.33	29.33	0.89%	1,571,300
Dec 13, 2024	30.55	30.81	29.02	29.07	29.07	-6.10%	1,620,370
Dec 12, 2024	31.28	31.61	30.72	30.96	30.96	-1.59%	613,300
Dec 11, 2024	30.97	31.72	30.53	31.46	31.46	3.32%	938,546
Dec 10, 2024	30.90	30.90	29.82	30.45	30.45	0.59%	565,200
Dec 9, 2024	30.42	30.60	29.08	30.27	30.27	-1.37%	896,200
Dec 6, 2024	31.25	31.58	30.44	30.69	30.69	-0.45%	793,635
Dec 5, 2024	31.86	31.89	30.82	30.83	30.83	-3.23%	873,466
Dec 4, 2024	31.69	32.04	31.39	31.86	31.86	0.85%	654,800
Dec 3, 2024	30.34	31.95	30.24	31.59	31.59	4.15%	1,296,600
Dec 2, 2024	29.64	30.43	29.25	30.33	30.33	1.47%	910,500
Nov 29, 2024	30.44	30.73	29.71	29.89	29.89	-1.55%	411,900
Nov 27, 2024	31.73	32.15	30.33	30.36	30.36	-5.10%	630,800
Nov 26, 2024	32.45	32.45	31.55	31.99	31.99	-1.57%	998,900
Nov 25, 2024	31.86	32.92	31.83	32.50	32.50	3.27%	1,794,208
Nov 22, 2024	31.42	31.70	30.97	31.47	31.47	1.35%	825,045
Nov 21, 2024	30.70	31.41	30.38	31.05	31.05	1.80%	1,184,800
Nov 20, 2024	30.61	30.61	29.75	30.50	30.50	0.26%	1,045,143
Nov 19, 2024	30.00	30.78	29.94	30.42	30.42	0.63%	1,163,837
Nov 18, 2024	30.13	30.66	29.76	30.23	30.23	0.33%	3,063,418
Nov 15, 2024	31.95	32.72	30.10	30.13	30.13	-10.14%	8,329,359
Nov 14, 2024	34.34	34.88	32.54	33.53	33.53	-2.67%	1,349,635
Nov 13, 2024	31.50	35.00	31.06	34.45	34.45	2.84%	1,563,143
Nov 12, 2024	34.25	34.60	32.65	33.50	33.50	-2.42%	1,075,415
Nov 11, 2024	32.01	35.39	31.77	34.33	34.33	6.15%	2,786,406
Nov 8, 2024	30.48	33.04	29.60	32.34	32.34	-3.26%	1,688,117
Nov 7, 2024	32.50	34.11	31.79	33.43	33.43	5.19%	1,066,470
Nov 6, 2024	30.84	32.22	30.70	31.78	31.78	5.93%	1,108,928
Nov 5, 2024	29.34	30.25	29.11	30.00	30.00	3.09%	565,911
Nov 4, 2024	29.78	30.10	28.87	29.10	29.10	-2.90%	489,732
Nov 1, 2024	29.57	30.53	29.39	29.97	29.97	1.52%	579,719
Oct 31, 2024	30.52	30.52	29.34	29.52	29.52	-3.47%	553,100
Oct 30, 2024	31.80	31.96	30.40	30.58	30.58	-4.02%	449,587
Oct 29, 2024	32.37	33.06	31.82	31.86	31.86	-2.45%	498,100
Oct 28, 2024	32.00	32.94	31.82	32.66	32.66	3.03%	792,321
Oct 25, 2024	31.36	32.13	31.11	31.70	31.70	1.93%	748,600
Oct 24, 2024	30.80	31.15	30.38	31.10	31.10	1.04%	382,800
Oct 23, 2024	30.17	30.86	29.95	30.78	30.78	2.19%	487,331
Oct 22, 2024	29.55	30.19	29.09	30.12	30.12	1.76%	464,576
Oct 21, 2024	28.80	29.68	28.35	29.60	29.60	2.25%	550,804
Oct 18, 2024	29.16	29.62	28.91	28.95	28.95	-0.96%	354,900
Oct 17, 2024	29.31	29.74	28.99	29.23	29.23	-0.92%	331,200
Oct 16, 2024	29.94	30.04	29.13	29.50	29.50	-1.47%	435,647
Oct 15, 2024	30.42	30.85	29.74	29.94	29.94	-1.51%	507,100
Oct 14, 2024	29.96	31.23	29.82	30.40	30.40	2.05%	624,009
Oct 11, 2024	28.49	29.79	28.45	29.79	29.79	4.71%	858,108
Oct 10, 2024	29.03	29.55	27.85	28.45	28.45	-2.33%	1,566,300
Oct 9, 2024	29.53	29.84	28.89	29.13	29.13	-1.52%	1,045,134
Oct 8, 2024	30.19	30.45	29.47	29.58	29.58	-1.79%	538,885
Oct 7, 2024	31.54	31.90	29.94	30.12	30.12	-5.55%	796,717
Oct 4, 2024	32.89	33.09	31.45	31.89	31.89	-1.91%	900,749
Oct 3, 2024	32.64	33.12	31.90	32.51	32.51	-1.07%	599,700
Oct 2, 2024	32.59	33.05	32.15	32.86	32.86	0.89%	606,216
Oct 1, 2024	33.67	33.75	32.02	32.57	32.57	-3.92%	1,200,132
Sep 30, 2024	34.21	34.82	33.66	33.90	33.90	-	563,937
Sep 27, 2024	34.15	34.44	33.06	33.90	33.90	0.53%	640,605
Sep 26, 2024	34.41	35.17	33.69	33.72	33.72	-0.68%	764,226
Sep 25, 2024	33.80	34.24	33.20	33.95	33.95	-0.03%	558,642
Sep 24, 2024	33.97	34.52	32.52	33.96	33.96	-0.18%	528,000
Sep 23, 2024	33.26	34.82	32.70	34.02	34.02	4.48%	907,527
Sep 20, 2024	30.45	33.31	29.91	32.56	32.56	6.23%	2,767,900
Sep 19, 2024	31.88	32.63	30.57	30.65	30.65	-0.23%	284,318
Sep 18, 2024	30.42	31.96	30.39	30.72	30.72	1.05%	347,700
Sep 17, 2024	30.28	31.37	29.78	30.40	30.40	-0.03%	193,703
Sep 16, 2024	29.93	30.81	29.86	30.41	30.41	1.81%	236,990
Sep 13, 2024	29.24	30.83	29.24	29.87	29.87	2.26%	420,614
Sep 12, 2024	29.02	29.44	28.31	29.21	29.21	1.14%	380,130
Sep 11, 2024	27.81	29.17	27.81	28.88	28.88	2.89%	169,300
Sep 10, 2024	28.00	28.68	27.49	28.07	28.07	0.65%	584,500
Sep 9, 2024	29.00	29.11	27.43	27.89	27.89	-2.17%	829,729
Sep 6, 2024	28.80	29.62	28.00	28.51	28.51	-1.76%	589,064
Sep 5, 2024	29.58	30.32	28.72	29.02	29.02	-1.86%	782,700
Sep 4, 2024	30.57	32.49	28.50	29.57	29.57	-3.87%	1,065,208
Sep 3, 2024	31.50	31.90	30.25	30.76	30.76	-0.77%	651,900
Aug 30, 2024	30.91	31.12	29.85	31.00	31.00	2.07%	288,700
Aug 29, 2024	29.64	30.88	29.55	30.37	30.37	2.77%	369,339
Aug 28, 2024	29.48	29.75	29.00	29.55	29.55	0.48%	233,038
Aug 27, 2024	29.92	29.92	28.84	29.41	29.41	-1.67%	190,200
Aug 26, 2024	29.91	30.25	29.77	29.91	29.91	1.05%	161,906
Aug 23, 2024	29.25	30.00	28.97	29.60	29.60	2.39%	313,532
Aug 22, 2024	29.90	30.48	28.62	28.91	28.91	-2.66%	260,200
Aug 21, 2024	29.51	29.99	29.14	29.70	29.70	0.71%	294,308
Aug 20, 2024	29.96	30.00	28.76	29.49	29.49	0.65%	431,600
Aug 19, 2024	28.78	29.69	28.54	29.30	29.30	2.06%	405,700
Aug 16, 2024	29.04	29.62	28.59	28.71	28.71	-1.07%	329,430
Aug 15, 2024	28.67	29.36	28.11	29.02	29.02	2.51%	296,106
Aug 14, 2024	27.40	28.96	27.20	28.31	28.31	2.87%	387,105
Aug 13, 2024	27.35	27.83	27.10	27.52	27.52	0.62%	148,648
Aug 12, 2024	27.41	27.81	27.08	27.35	27.35	-	158,326
Aug 9, 2024	27.33	27.96	27.00	27.35	27.35	0.37%	311,325
Aug 8, 2024	27.10	27.73	27.00	27.25	27.25	0.78%	303,779
Aug 7, 2024	27.30	27.94	27.00	27.04	27.04	-0.81%	324,800
Aug 6, 2024	27.11	27.84	26.91	27.26	27.26	1.56%	184,579
Aug 5, 2024	26.24	27.19	26.00	26.84	26.84	-2.36%	401,800
Aug 2, 2024	27.44	27.76	26.11	27.49	27.49	-1.01%	900,800
Aug 1, 2024	27.95	28.21	27.16	27.77	27.77	-0.29%	680,800