OneStream Inc. Class A Co... (OS)
26.76
0.66 (2.53%)
At close: Jan 15, 2025, 9:36 AM
OS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.21 | 26.83 | 25.69 | 26.10 | -0.02 | -0.08% | 672,020 |
| 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 |
| Dec 13, 2024 | 30.55 | 30.81 | 29.02 | 29.07 | -1.89 | -6.10% | 1,620,370 |
| Dec 12, 2024 | 31.28 | 31.61 | 30.72 | 30.96 | -0.50 | -1.59% | 613,300 |
| Dec 11, 2024 | 30.97 | 31.72 | 30.53 | 31.46 | 1.01 | 3.32% | 938,546 |
| Dec 10, 2024 | 30.90 | 30.90 | 29.82 | 30.45 | 0.18 | 0.59% | 565,200 |
| Dec 9, 2024 | 30.42 | 30.60 | 29.08 | 30.27 | -0.42 | -1.37% | 896,200 |
| Dec 6, 2024 | 31.25 | 31.58 | 30.44 | 30.69 | -0.14 | -0.45% | 793,635 |
| Dec 5, 2024 | 31.86 | 31.89 | 30.82 | 30.83 | -1.03 | -3.23% | 873,466 |
| Dec 4, 2024 | 31.69 | 32.04 | 31.39 | 31.86 | 0.27 | 0.85% | 654,800 |
| Dec 3, 2024 | 30.34 | 31.95 | 30.24 | 31.59 | 1.26 | 4.15% | 1,296,600 |
| Dec 2, 2024 | 29.64 | 30.43 | 29.25 | 30.33 | 0.44 | 1.47% | 910,500 |
| Nov 29, 2024 | 30.44 | 30.73 | 29.71 | 29.89 | -0.47 | -1.55% | 411,900 |
| Nov 27, 2024 | 31.73 | 32.15 | 30.33 | 30.36 | -1.63 | -5.10% | 630,800 |
| Nov 26, 2024 | 32.45 | 32.45 | 31.55 | 31.99 | -0.51 | -1.57% | 998,900 |
| Nov 25, 2024 | 31.86 | 32.92 | 31.83 | 32.50 | 1.03 | 3.27% | 1,794,208 |
| Nov 22, 2024 | 31.42 | 31.70 | 30.97 | 31.47 | 0.42 | 1.35% | 825,045 |
| Nov 21, 2024 | 30.70 | 31.41 | 30.38 | 31.05 | 0.55 | 1.80% | 1,184,800 |
| Nov 20, 2024 | 30.61 | 30.61 | 29.75 | 30.50 | 0.08 | 0.26% | 1,045,143 |
| Nov 19, 2024 | 30.00 | 30.78 | 29.94 | 30.42 | 0.19 | 0.63% | 1,163,837 |
| Nov 18, 2024 | 30.13 | 30.66 | 29.76 | 30.23 | 0.10 | 0.33% | 3,063,418 |
| Nov 15, 2024 | 31.95 | 32.72 | 30.10 | 30.13 | -3.40 | -10.14% | 8,329,359 |
| Nov 14, 2024 | 34.34 | 34.88 | 32.54 | 33.53 | -0.92 | -2.67% | 1,349,635 |
| Nov 13, 2024 | 31.50 | 35.00 | 31.06 | 34.45 | 0.95 | 2.84% | 1,563,143 |
| Nov 12, 2024 | 34.25 | 34.60 | 32.65 | 33.50 | -0.83 | -2.42% | 1,075,415 |
| Nov 11, 2024 | 32.01 | 35.39 | 31.77 | 34.33 | 1.99 | 6.15% | 2,786,406 |
| Nov 8, 2024 | 30.48 | 33.04 | 29.60 | 32.34 | -1.09 | -3.26% | 1,688,117 |
| Nov 7, 2024 | 32.50 | 34.11 | 31.79 | 33.43 | 1.65 | 5.19% | 1,066,470 |
| Nov 6, 2024 | 30.84 | 32.22 | 30.70 | 31.78 | 1.78 | 5.93% | 1,108,928 |
| Nov 5, 2024 | 29.34 | 30.25 | 29.11 | 30.00 | 0.90 | 3.09% | 565,911 |
| Nov 4, 2024 | 29.78 | 30.10 | 28.87 | 29.10 | -0.87 | -2.90% | 489,732 |
| Nov 1, 2024 | 29.57 | 30.53 | 29.39 | 29.97 | 0.45 | 1.52% | 579,719 |
| Oct 31, 2024 | 30.52 | 30.52 | 29.34 | 29.52 | -1.06 | -3.47% | 553,100 |