OneStream Inc. Class A Co... (OS)
NASDAQ: OS
· Real-Time Price · USD
19.79
-0.86 (-4.16%)
At close: Aug 14, 2025, 3:59 PM
20.15
1.82%
Pre-market: Aug 15, 2025, 08:53 AM EDT
OS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.32 | 20.32 | 19.70 | 19.79 | 19.79 | -4.16% | 1,622,890 |
| Aug 13, 2025 | 20.31 | 20.99 | 20.00 | 20.65 | 20.65 | 3.41% | 2,006,100 |
| Aug 12, 2025 | 19.64 | 20.21 | 19.49 | 19.97 | 19.97 | 1.89% | 2,215,767 |
| Aug 11, 2025 | 20.28 | 20.33 | 19.51 | 19.60 | 19.60 | -2.58% | 2,882,900 |
| Aug 8, 2025 | 20.77 | 22.68 | 18.99 | 20.12 | 20.12 | -9.45% | 5,358,342 |
| Aug 7, 2025 | 23.55 | 23.55 | 21.38 | 22.22 | 22.22 | -5.00% | 3,055,203 |
| Aug 6, 2025 | 24.03 | 24.18 | 23.17 | 23.39 | 23.39 | -1.68% | 1,293,200 |
| Aug 5, 2025 | 23.97 | 24.26 | 23.47 | 23.79 | 23.79 | -0.04% | 1,588,400 |
| Aug 4, 2025 | 23.81 | 24.07 | 23.10 | 23.80 | 23.80 | 2.54% | 933,919 |
| Aug 1, 2025 | 23.35 | 23.50 | 22.64 | 23.21 | 23.21 | -2.68% | 964,629 |
| Jul 31, 2025 | 24.95 | 25.00 | 23.76 | 23.85 | 23.85 | -3.79% | 1,016,233 |
| Jul 30, 2025 | 24.87 | 25.22 | 24.40 | 24.79 | 24.79 | 0.08% | 1,253,235 |
| Jul 29, 2025 | 25.00 | 25.10 | 24.40 | 24.77 | 24.77 | -0.16% | 1,092,803 |
| Jul 28, 2025 | 25.43 | 25.43 | 24.64 | 24.81 | 24.81 | -0.80% | 1,063,829 |
| Jul 25, 2025 | 25.00 | 25.17 | 24.75 | 25.01 | 25.01 | -0.16% | 746,618 |
| 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 | 0.48% | 1,060,401 |
| Jul 22, 2025 | 25.21 | 25.70 | 25.11 | 25.12 | 25.12 | 0.16% | 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% | 858,300 |