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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.1229.5028.0128.9228.92-0.52%1,302,013
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
Apr 2, 202522.1122.9421.9922.4822.48-0.88%841,544
Apr 1, 202521.2922.7120.9822.6822.686.28%1,563,284
Mar 31, 202521.2721.7320.6921.3421.34-2.78%1,781,346
Mar 28, 202523.0423.2921.6921.9521.95-5.47%1,101,175
Mar 27, 202523.3423.6022.7523.2223.22-0.90%928,586