OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
24.96
-0.09 (-0.36%)
Jul 25, 2025, 11:48 AM - Market open

OneStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202525.0525.0525.0525.13-0.32%39,079
Jul 24, 202525.4625.4824.8425.0525.05-0.75%537,228
Jul 23, 202524.7725.3424.7725.2425.240.50%1,060,401
Jul 22, 202525.2125.7025.1125.1225.120.14%1,396,343
Jul 21, 202525.2025.5924.7825.0825.080.36%1,252,302
Jul 18, 202525.0525.2524.8224.9924.990.64%858,287
Jul 17, 202525.0025.1224.5624.8324.830.32%927,456
Jul 16, 202525.0025.1524.7124.7524.75-0.64%1,273,566
Jul 15, 202525.3925.4924.7724.9124.91-1.85%1,601,051
Jul 14, 202525.0825.8125.0825.3825.381.40%824,213
Jul 11, 202525.5826.0724.7825.0325.03-2.98%1,056,858
Jul 10, 202525.7425.9625.1725.8025.80-0.19%902,823
Jul 9, 202526.1626.4925.5825.8525.85-1.07%1,492,191
Jul 8, 202526.6426.9125.9626.1326.13-1.28%1,283,572
Jul 7, 202526.6426.8426.3326.4726.47-0.71%1,557,151
Jul 3, 202526.7126.9326.3026.6626.660.30%848,262
Jul 2, 202526.3126.6926.1526.5826.581.33%1,799,746
Jul 1, 202527.1127.2225.6226.2326.23-7.31%4,263,415
Jun 30, 202528.1128.8627.8628.3028.302.20%2,499,118
Jun 27, 202527.8128.1227.4527.6927.690.14%1,322,978
Jun 26, 202526.5727.7626.2527.6527.654.97%1,139,825
Jun 25, 202526.7726.9226.1926.3426.34-1.90%1,017,989
Jun 24, 202526.8526.9526.5326.8526.850.79%1,777,610
Jun 23, 202527.7427.8926.2326.6426.64-4.10%2,367,163
Jun 20, 202528.9528.9527.7227.7827.78-2.73%3,720,515
Jun 18, 202528.2828.8328.0128.5628.560.56%1,344,553
Jun 17, 202528.1728.5927.9828.4028.400.57%1,349,604
Jun 16, 202527.9028.4827.6528.2428.242.65%931,547
Jun 13, 202527.8428.1127.1627.5127.51-2.24%1,340,660
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