OneStream Inc. Class A Co... (OS)
23.32
0.43 (1.88%)
At close: Feb 28, 2025, 3:59 PM
23.30
-0.09%
After-hours: Feb 28, 2025, 04:00 PM EST
OS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.81 | 23.32 | 22.70 | 23.30 | 0.41 | 1.79% | 870,535 |
| Feb 27, 2025 | 23.84 | 24.08 | 22.89 | 22.89 | -0.99 | -4.15% | 1,159,810 |
| Feb 26, 2025 | 23.50 | 24.37 | 23.46 | 23.88 | 0.42 | 1.79% | 1,166,433 |
| Feb 25, 2025 | 24.55 | 24.62 | 23.46 | 23.46 | -1.18 | -4.79% | 3,848,412 |
| Feb 24, 2025 | 24.81 | 24.81 | 23.86 | 24.64 | -0.04 | -0.16% | 1,458,410 |
| Feb 21, 2025 | 24.25 | 24.99 | 23.96 | 24.68 | 0.48 | 1.98% | 1,357,753 |
| Feb 20, 2025 | 24.84 | 24.84 | 23.80 | 24.20 | -0.90 | -3.59% | 1,763,968 |
| Feb 19, 2025 | 25.41 | 25.70 | 24.69 | 25.10 | -0.12 | -0.48% | 1,640,342 |
| Feb 18, 2025 | 25.04 | 25.38 | 24.38 | 25.22 | -0.35 | -1.37% | 1,991,956 |
| Feb 14, 2025 | 24.49 | 25.72 | 23.90 | 25.57 | 1.11 | 4.54% | 2,386,403 |
| Feb 13, 2025 | 24.56 | 24.83 | 23.01 | 24.46 | 0.29 | 1.20% | 4,289,100 |
| Feb 12, 2025 | 24.21 | 24.85 | 21.75 | 24.17 | -6.01 | -19.91% | 10,061,746 |
| Feb 11, 2025 | 29.73 | 30.32 | 29.59 | 30.18 | 0.06 | 0.20% | 2,448,718 |
| Feb 10, 2025 | 29.31 | 30.16 | 29.10 | 30.12 | 1.20 | 4.15% | 1,585,967 |
| Feb 7, 2025 | 29.62 | 29.85 | 28.77 | 28.92 | -0.56 | -1.90% | 637,431 |
| Feb 6, 2025 | 29.91 | 30.00 | 29.30 | 29.48 | -0.38 | -1.27% | 637,428 |
| Feb 5, 2025 | 29.68 | 29.88 | 28.71 | 29.86 | 0.10 | 0.34% | 799,469 |
| Feb 4, 2025 | 28.60 | 29.77 | 28.48 | 29.76 | 1.17 | 4.09% | 1,062,019 |
| Feb 3, 2025 | 28.50 | 28.93 | 27.54 | 28.59 | -1.19 | -4.00% | 876,594 |
| Jan 31, 2025 | 29.85 | 30.10 | 29.25 | 29.78 | -0.04 | -0.13% | 646,200 |
| Jan 30, 2025 | 29.56 | 30.30 | 29.45 | 29.82 | 0.23 | 0.78% | 1,352,100 |
| Jan 29, 2025 | 30.25 | 30.25 | 29.41 | 29.59 | -0.75 | -2.47% | 526,700 |
| Jan 28, 2025 | 29.52 | 30.58 | 29.20 | 30.34 | 0.96 | 3.27% | 1,171,110 |
| Jan 27, 2025 | 30.37 | 30.60 | 28.76 | 29.38 | -0.99 | -3.26% | 1,247,018 |
| Jan 24, 2025 | 30.59 | 30.93 | 30.08 | 30.37 | 0.02 | 0.07% | 1,188,179 |
| Jan 23, 2025 | 29.78 | 30.37 | 29.43 | 30.35 | 0.57 | 1.91% | 1,911,701 |
| Jan 22, 2025 | 30.05 | 30.23 | 29.55 | 29.78 | -0.13 | -0.43% | 826,337 |
| Jan 21, 2025 | 28.88 | 30.06 | 28.77 | 29.91 | 1.27 | 4.43% | 740,320 |
| Jan 17, 2025 | 28.84 | 29.58 | 28.45 | 28.64 | -0.15 | -0.52% | 984,306 |
| Jan 16, 2025 | 29.29 | 30.48 | 28.57 | 28.79 | 0.86 | 3.08% | 1,868,851 |
| Jan 15, 2025 | 26.57 | 27.96 | 26.32 | 27.93 | 1.83 | 7.01% | 967,170 |
| Jan 14, 2025 | 26.21 | 26.83 | 25.69 | 26.10 | -0.02 | -0.08% | 672,096 |
| Jan 13, 2025 | 26.96 | 26.96 | 25.98 | 26.12 | -1.02 | -3.76% | 807,243 |
| Jan 10, 2025 | 26.27 | 28.45 | 25.60 | 27.14 | 0.78 | 2.96% | 2,505,096 |
| Jan 8, 2025 | 27.16 | 27.24 | 26.17 | 26.36 | -0.93 | -3.41% | 1,149,712 |
| Jan 7, 2025 | 28.43 | 28.57 | 27.15 | 27.29 | -1.17 | -4.11% | 1,052,516 |
| Jan 6, 2025 | 28.70 | 28.99 | 28.18 | 28.46 | 0.20 | 0.71% | 849,930 |
| Jan 3, 2025 | 28.40 | 29.21 | 28.12 | 28.26 | 0.00 | 0.00% | 1,334,600 |
| Jan 2, 2025 | 28.56 | 29.04 | 27.83 | 28.26 | -0.26 | -0.91% | 1,458,431 |
| Dec 31, 2024 | 28.93 | 29.13 | 28.14 | 28.52 | -0.35 | -1.21% | 1,108,100 |
| Dec 30, 2024 | 28.97 | 29.30 | 28.42 | 28.87 | -0.11 | -0.38% | 816,800 |
| Dec 27, 2024 | 29.42 | 29.43 | 28.64 | 28.98 | -0.45 | -1.53% | 772,500 |
| Dec 26, 2024 | 28.92 | 29.63 | 28.80 | 29.43 | 0.33 | 1.13% | 893,000 |
| Dec 24, 2024 | 29.27 | 29.63 | 28.89 | 29.10 | -0.40 | -1.36% | 254,500 |
| Dec 23, 2024 | 29.62 | 29.84 | 29.00 | 29.50 | -0.16 | -0.54% | 967,000 |
| Dec 20, 2024 | 29.10 | 30.54 | 28.40 | 29.66 | 0.04 | 0.14% | 2,877,863 |
| Dec 19, 2024 | 29.71 | 30.40 | 29.33 | 29.62 | 0.42 | 1.44% | 1,314,107 |
| Dec 18, 2024 | 29.50 | 30.81 | 29.06 | 29.20 | -0.51 | -1.72% | 1,255,546 |
| Dec 17, 2024 | 29.33 | 30.19 | 29.07 | 29.71 | 0.38 | 1.30% | 967,900 |
| Dec 16, 2024 | 29.03 | 29.76 | 28.57 | 29.33 | 0.26 | 0.89% | 1,571,300 |