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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.05 | 25.05 | 25.05 | 25.13 | - | 0.32% | 39,079 |
| Jul 24, 2025 | 25.46 | 25.48 | 24.84 | 25.05 | 25.05 | -0.75% | 537,228 |
| Jul 23, 2025 | 24.77 | 25.34 | 24.77 | 25.24 | 25.24 | 0.50% | 1,060,401 |
| Jul 22, 2025 | 25.21 | 25.70 | 25.11 | 25.12 | 25.12 | 0.14% | 1,396,343 |
| Jul 21, 2025 | 25.20 | 25.59 | 24.78 | 25.08 | 25.08 | 0.36% | 1,252,302 |
| Jul 18, 2025 | 25.05 | 25.25 | 24.82 | 24.99 | 24.99 | 0.64% | 858,287 |
| Jul 17, 2025 | 25.00 | 25.12 | 24.56 | 24.83 | 24.83 | 0.32% | 927,456 |
| Jul 16, 2025 | 25.00 | 25.15 | 24.71 | 24.75 | 24.75 | -0.64% | 1,273,566 |
| Jul 15, 2025 | 25.39 | 25.49 | 24.77 | 24.91 | 24.91 | -1.85% | 1,601,051 |
| Jul 14, 2025 | 25.08 | 25.81 | 25.08 | 25.38 | 25.38 | 1.40% | 824,213 |
| Jul 11, 2025 | 25.58 | 26.07 | 24.78 | 25.03 | 25.03 | -2.98% | 1,056,858 |
| Jul 10, 2025 | 25.74 | 25.96 | 25.17 | 25.80 | 25.80 | -0.19% | 902,823 |
| Jul 9, 2025 | 26.16 | 26.49 | 25.58 | 25.85 | 25.85 | -1.07% | 1,492,191 |
| Jul 8, 2025 | 26.64 | 26.91 | 25.96 | 26.13 | 26.13 | -1.28% | 1,283,572 |
| Jul 7, 2025 | 26.64 | 26.84 | 26.33 | 26.47 | 26.47 | -0.71% | 1,557,151 |
| Jul 3, 2025 | 26.71 | 26.93 | 26.30 | 26.66 | 26.66 | 0.30% | 848,262 |
| Jul 2, 2025 | 26.31 | 26.69 | 26.15 | 26.58 | 26.58 | 1.33% | 1,799,746 |
| Jul 1, 2025 | 27.11 | 27.22 | 25.62 | 26.23 | 26.23 | -7.31% | 4,263,415 |
| Jun 30, 2025 | 28.11 | 28.86 | 27.86 | 28.30 | 28.30 | 2.20% | 2,499,118 |
| Jun 27, 2025 | 27.81 | 28.12 | 27.45 | 27.69 | 27.69 | 0.14% | 1,322,978 |
| Jun 26, 2025 | 26.57 | 27.76 | 26.25 | 27.65 | 27.65 | 4.97% | 1,139,825 |
| Jun 25, 2025 | 26.77 | 26.92 | 26.19 | 26.34 | 26.34 | -1.90% | 1,017,989 |
| Jun 24, 2025 | 26.85 | 26.95 | 26.53 | 26.85 | 26.85 | 0.79% | 1,777,610 |
| Jun 23, 2025 | 27.74 | 27.89 | 26.23 | 26.64 | 26.64 | -4.10% | 2,367,163 |
| Jun 20, 2025 | 28.95 | 28.95 | 27.72 | 27.78 | 27.78 | -2.73% | 3,720,515 |
| Jun 18, 2025 | 28.28 | 28.83 | 28.01 | 28.56 | 28.56 | 0.56% | 1,344,553 |
| Jun 17, 2025 | 28.17 | 28.59 | 27.98 | 28.40 | 28.40 | 0.57% | 1,349,604 |
| Jun 16, 2025 | 27.90 | 28.48 | 27.65 | 28.24 | 28.24 | 2.65% | 931,547 |
| Jun 13, 2025 | 27.84 | 28.11 | 27.16 | 27.51 | 27.51 | -2.24% | 1,340,660 |
| Jun 12, 2025 | 28.04 | 28.43 | 27.58 | 28.14 | 28.14 | -0.95% | 1,481,810 |
| Jun 11, 2025 | 28.06 | 28.58 | 27.73 | 28.41 | 28.41 | 0.92% | 1,475,272 |
| Jun 10, 2025 | 28.92 | 28.98 | 28.07 | 28.15 | 28.15 | -2.66% | 843,971 |
| Jun 9, 2025 | 29.50 | 29.50 | 28.86 | 28.92 | 28.92 | - | 994,881 |
| Jun 6, 2025 | 29.12 | 29.50 | 28.01 | 28.92 | 28.92 | -0.52% | 1,302,082 |
| Jun 5, 2025 | 29.26 | 29.66 | 28.96 | 29.07 | 29.07 | -0.34% | 940,324 |
| Jun 4, 2025 | 29.18 | 29.35 | 28.78 | 29.17 | 29.17 | 0.36% | 1,260,730 |
| Jun 3, 2025 | 28.46 | 29.23 | 28.22 | 29.07 | 29.07 | 3.58% | 1,549,570 |
| Jun 2, 2025 | 28.32 | 28.46 | 27.50 | 28.06 | 28.06 | - | 1,579,602 |
| May 30, 2025 | 27.93 | 28.66 | 27.64 | 28.06 | 28.06 | 0.25% | 4,256,813 |
| May 29, 2025 | 28.95 | 28.96 | 27.79 | 27.99 | 27.99 | -2.54% | 963,449 |
| May 28, 2025 | 28.75 | 29.15 | 28.51 | 28.72 | 28.72 | -0.07% | 1,009,853 |
| May 27, 2025 | 28.76 | 29.20 | 28.41 | 28.74 | 28.74 | 1.05% | 1,488,302 |
| May 23, 2025 | 27.76 | 28.90 | 27.60 | 28.44 | 28.44 | - | 1,214,481 |
| May 22, 2025 | 28.04 | 28.73 | 27.87 | 28.44 | 28.44 | 1.39% | 868,384 |
| May 21, 2025 | 28.19 | 28.68 | 27.92 | 28.05 | 28.05 | -1.30% | 983,121 |
| May 20, 2025 | 28.66 | 28.70 | 28.12 | 28.42 | 28.42 | 0.82% | 799,055 |
| May 19, 2025 | 27.30 | 28.46 | 27.30 | 28.19 | 28.19 | -0.28% | 946,393 |
| May 16, 2025 | 28.50 | 28.64 | 27.79 | 28.27 | 28.27 | -0.28% | 1,087,487 |
| May 15, 2025 | 28.54 | 28.83 | 27.52 | 28.35 | 28.35 | -0.18% | 1,258,687 |
| May 14, 2025 | 27.61 | 28.62 | 27.46 | 28.40 | 28.40 | 2.53% | 1,651,121 |