OneStream Inc. Class A Co... (OS)
NASDAQ: OS
· Real-Time Price · USD
20.19
0.43 (2.18%)
At close: Sep 08, 2025, 3:59 PM
20.19
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
OS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.06 | 20.35 | 19.70 | 19.76 | 19.76 | 0.51% | 1,588,641 |
| Sep 4, 2025 | 19.75 | 20.00 | 19.27 | 19.66 | 19.66 | -1.50% | 2,076,500 |
| Sep 3, 2025 | 20.11 | 20.43 | 19.69 | 19.96 | 19.96 | -0.75% | 1,106,432 |
| Sep 2, 2025 | 20.32 | 20.41 | 19.79 | 20.11 | 20.11 | -3.27% | 1,725,338 |
| Aug 29, 2025 | 19.76 | 21.14 | 19.69 | 20.79 | 20.79 | 4.84% | 2,780,159 |
| Aug 28, 2025 | 20.46 | 20.76 | 19.79 | 19.83 | 19.83 | -2.41% | 870,000 |
| Aug 27, 2025 | 19.99 | 20.75 | 19.99 | 20.32 | 20.32 | 2.99% | 1,112,358 |
| Aug 26, 2025 | 19.67 | 19.88 | 19.64 | 19.73 | 19.73 | 0.56% | 937,567 |
| Aug 25, 2025 | 20.31 | 20.43 | 19.60 | 19.62 | 19.62 | -3.87% | 1,052,095 |
| Aug 22, 2025 | 19.85 | 20.54 | 19.80 | 20.41 | 20.41 | 2.87% | 1,174,725 |
| Aug 21, 2025 | 19.66 | 20.00 | 19.34 | 19.84 | 19.84 | -0.05% | 1,505,924 |
| Aug 20, 2025 | 19.72 | 19.96 | 19.22 | 19.85 | 19.85 | -0.50% | 1,316,317 |
| Aug 19, 2025 | 20.28 | 20.77 | 19.90 | 19.95 | 19.95 | -1.34% | 1,970,500 |
| Aug 18, 2025 | 21.56 | 21.60 | 19.89 | 20.22 | 20.22 | -4.40% | 4,128,240 |
| Aug 15, 2025 | 19.79 | 21.33 | 19.57 | 21.15 | 21.15 | 6.87% | 5,323,855 |
| Aug 14, 2025 | 20.32 | 20.32 | 19.70 | 19.79 | 19.79 | -4.16% | 1,689,515 |
| 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 |