OneStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.12	29.50	28.01	28.92	28.92	-0.52%	1,302,013
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
May 13, 2025	27.63	28.10	27.40	27.70	27.70	0.11%	1,700,177
May 12, 2025	26.63	27.74	25.48	27.67	27.67	6.06%	2,941,507
May 9, 2025	25.00	26.24	24.41	26.09	26.09	7.06%	2,135,615
May 8, 2025	23.22	24.49	23.15	24.37	24.37	6.51%	1,900,575
May 7, 2025	22.55	23.13	22.34	22.88	22.88	1.55%	899,356
May 6, 2025	22.59	22.96	22.38	22.53	22.53	-2.47%	1,062,413
May 5, 2025	23.23	23.70	23.01	23.10	23.10	-0.56%	1,255,492
May 2, 2025	22.39	23.32	22.38	23.23	23.23	5.30%	1,327,887
May 1, 2025	21.44	22.23	21.43	22.06	22.06	3.08%	875,272
Apr 30, 2025	21.31	21.50	20.78	21.40	21.40	0.66%	815,495
Apr 29, 2025	21.12	21.36	20.94	21.26	21.26	0.76%	587,421
Apr 28, 2025	21.40	21.69	20.82	21.10	21.10	-0.89%	874,113
Apr 25, 2025	21.16	21.47	20.86	21.29	21.29	0.09%	640,079
Apr 24, 2025	20.55	21.35	20.16	21.27	21.27	5.24%	756,350
Apr 23, 2025	20.69	21.25	20.05	20.21	20.21	2.12%	779,256
Apr 22, 2025	19.31	20.12	18.92	19.79	19.79	6.06%	839,385
Apr 21, 2025	19.08	19.55	18.45	18.66	18.66	-5.09%	836,518
Apr 17, 2025	19.69	19.85	19.25	19.66	19.66	1.29%	621,237
Apr 16, 2025	19.14	19.72	19.14	19.41	19.41	-0.46%	519,295
Apr 15, 2025	19.73	19.96	19.27	19.50	19.50	-1.22%	693,371
Apr 14, 2025	20.24	21.32	19.27	19.74	19.74	0.87%	661,899
Apr 11, 2025	19.53	19.93	18.88	19.57	19.57	0.36%	770,614
Apr 10, 2025	20.14	20.22	18.81	19.50	19.50	-4.18%	1,056,221
Apr 9, 2025	17.65	20.62	17.38	20.35	20.35	13.50%	1,191,937
Apr 8, 2025	19.29	19.90	17.69	17.93	17.93	-2.92%	1,344,574
Apr 7, 2025	17.01	19.41	16.69	18.47	18.47	2.16%	1,457,876
Apr 4, 2025	19.69	19.88	17.96	18.08	18.08	-10.32%	1,458,010
Apr 3, 2025	21.36	21.91	19.98	20.16	20.16	-10.32%	1,314,437
Apr 2, 2025	22.11	22.94	21.99	22.48	22.48	-0.88%	841,544
Apr 1, 2025	21.29	22.71	20.98	22.68	22.68	6.28%	1,563,284
Mar 31, 2025	21.27	21.73	20.69	21.34	21.34	-2.78%	1,781,346
Mar 28, 2025	23.04	23.29	21.69	21.95	21.95	-5.47%	1,101,175
Mar 27, 2025	23.34	23.60	22.75	23.22	23.22	-0.90%	928,586