OneStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	29.62	29.85	28.77	28.92	28.92	-1.90%	566,431
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
Jan 15, 2025	26.57	27.96	26.32	27.93	27.93	7.01%	967,170
Jan 14, 2025	26.21	26.83	25.69	26.10	26.10	-0.08%	672,096
Jan 13, 2025	26.96	26.96	25.98	26.12	26.12	-3.76%	807,243
Jan 10, 2025	26.27	28.45	25.60	27.14	27.14	2.96%	2,505,096
Jan 8, 2025	27.16	27.24	26.17	26.36	26.36	-3.41%	1,149,712
Jan 7, 2025	28.43	28.57	27.15	27.29	27.29	-4.11%	1,052,516
Jan 6, 2025	28.70	28.99	28.18	28.46	28.46	0.71%	849,930
Jan 3, 2025	28.40	29.21	28.12	28.26	28.26	-	1,334,588
Jan 2, 2025	28.56	29.04	27.83	28.26	28.26	-0.91%	1,458,431
Dec 31, 2024	28.93	29.13	28.14	28.52	28.52	-1.21%	1,108,051
Dec 30, 2024	28.97	29.30	28.42	28.87	28.87	-0.38%	816,787
Dec 27, 2024	29.42	29.43	28.64	28.98	28.98	-1.53%	772,493
Dec 26, 2024	28.92	29.63	28.80	29.43	29.43	1.13%	892,989
Dec 24, 2024	29.27	29.63	28.89	29.10	29.10	-1.36%	254,464
Dec 23, 2024	29.62	29.84	29.00	29.50	29.50	-0.54%	966,996
Dec 20, 2024	29.10	30.54	28.40	29.66	29.66	0.14%	2,877,863
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%	967,865
Dec 16, 2024	29.03	29.76	28.57	29.33	29.33	0.89%	1,571,289
Dec 13, 2024	30.55	30.81	29.02	29.07	29.07	-6.10%	1,620,370
Dec 12, 2024	31.28	31.62	30.72	30.96	30.96	-1.59%	613,299
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%	565,167
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%	654,795
Dec 3, 2024	30.34	31.95	30.24	31.59	31.59	4.15%	1,296,598
Dec 2, 2024	29.64	30.43	29.25	30.33	30.33	1.47%	910,499
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%	630,780
Nov 26, 2024	32.45	32.45	31.55	31.99	31.99	-1.57%	998,861
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%	1,184,794
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%	553,068
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%	748,588
Oct 24, 2024	30.80	31.15	30.38	31.10	31.10	1.04%	382,776
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%	354,890
Oct 17, 2024	29.31	29.74	28.99	29.23	29.23	-0.92%	331,164
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%	507,096
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%	1,566,277
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%	599,676
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%	950,551
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%	527,974
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%	2,767,889
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%	347,656
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