OneStream Inc. Class A Co... (OS)
NASDAQ: OS
· Real-Time Price · USD
18.51
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
18.70
1.03%
After-hours: Oct 03, 2025, 04:28 PM EDT
OS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.51 | 18.84 | 18.33 | 18.51 | 18.51 | 0.00% | 1,178,800 |
| Oct 2, 2025 | 18.38 | 18.59 | 18.18 | 18.51 | 18.51 | 1.26% | 1,339,300 |
| Oct 1, 2025 | 18.27 | 18.87 | 17.73 | 18.28 | 18.28 | -0.81% | 2,559,800 |
| Sep 30, 2025 | 18.94 | 18.94 | 18.15 | 18.43 | 18.43 | -2.64% | 2,113,500 |
| Sep 29, 2025 | 19.81 | 19.82 | 18.89 | 18.93 | 18.93 | -3.96% | 1,988,000 |
| Sep 26, 2025 | 19.53 | 19.90 | 19.24 | 19.71 | 19.71 | 1.13% | 2,088,400 |
| Sep 25, 2025 | 19.52 | 19.84 | 19.24 | 19.49 | 19.49 | -1.66% | 1,271,400 |
| Sep 24, 2025 | 20.17 | 20.22 | 19.67 | 19.82 | 19.82 | -1.05% | 953,700 |
| Sep 23, 2025 | 20.47 | 20.52 | 19.95 | 20.03 | 20.03 | -1.18% | 1,308,500 |
| Sep 22, 2025 | 19.85 | 20.34 | 19.35 | 20.27 | 20.27 | 2.17% | 2,005,200 |
| Sep 19, 2025 | 19.84 | 20.52 | 19.50 | 19.84 | 19.84 | 2.11% | 2,552,826 |
| Sep 18, 2025 | 19.51 | 19.76 | 19.20 | 19.43 | 19.43 | 0.41% | 1,281,200 |
| Sep 17, 2025 | 18.82 | 19.80 | 18.82 | 19.35 | 19.35 | 2.82% | 1,896,600 |
| Sep 16, 2025 | 18.50 | 18.84 | 18.42 | 18.82 | 18.82 | 1.57% | 1,382,000 |
| Sep 15, 2025 | 19.03 | 19.33 | 18.48 | 18.53 | 18.53 | -2.32% | 1,784,600 |
| Sep 12, 2025 | 19.33 | 19.47 | 18.82 | 18.97 | 18.97 | -1.71% | 1,985,900 |
| Sep 11, 2025 | 19.05 | 19.41 | 19.05 | 19.30 | 19.30 | 1.47% | 1,655,500 |
| Sep 10, 2025 | 19.93 | 20.30 | 18.83 | 19.02 | 19.02 | -3.89% | 1,955,400 |
| Sep 9, 2025 | 20.23 | 20.42 | 19.75 | 19.79 | 19.79 | -1.98% | 1,514,500 |
| Sep 8, 2025 | 19.82 | 20.32 | 19.74 | 20.19 | 20.19 | 2.18% | 1,156,500 |
Page 1 of 16