OneStream, Inc. Class A Common Stock - OS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	22.39	23.23	23.23	23.32	22.38	1.33M
May 01, 2025	21.44	22.06	22.06	22.23	21.43	875,300
April 30, 2025	21.31	21.4	21.4	21.5	20.78	815,495
April 29, 2025	21.12	21.26	21.26	21.36	20.94	587,421
April 28, 2025	21.4	21.1	21.1	21.69	20.82	874,113
April 25, 2025	21.16	21.29	21.29	21.47	20.86	640,019
April 24, 2025	20.55	21.27	21.27	21.35	20.16	756,350
April 23, 2025	20.69	20.21	20.21	21.25	20.05	779,240
April 22, 2025	19.31	19.79	19.79	20.11	18.92	839,400
April 21, 2025	19.08	18.66	18.66	19.55	18.45	836,476
April 17, 2025	19.69	19.66	19.65	19.85	19.26	615,824
April 16, 2025	19.14	19.41	19.41	19.72	19.14	519,300
April 15, 2025	19.73	19.5	19.5	19.96	19.27	693,400
April 14, 2025	20.24	19.74	19.74	21.32	19.27	661,899
April 11, 2025	19.53	19.57	19.57	19.93	18.88	770,614
April 10, 2025	20.14	19.5	19.5	20.22	18.81	1.06M
April 09, 2025	17.65	20.35	20.35	20.62	17.38	1.19M
April 08, 2025	19.29	17.93	17.93	19.9	17.69	1.34M
April 07, 2025	17.01	18.47	18.47	19.41	16.69	1.46M
April 04, 2025	19.69	18.08	18.08	19.88	17.96	1.46M
April 03, 2025	21.36	20.16	20.16	21.91	19.98	1.31M
April 02, 2025	22.11	22.48	22.48	22.94	21.99	841,544
April 01, 2025	21.29	22.68	22.68	22.71	20.98	1.56M
March 31, 2025	21.27	21.34	21.34	21.73	20.69	1.78M
March 28, 2025	23.04	21.95	21.95	23.29	21.69	1.1M
March 27, 2025	23.34	23.22	23.22	23.6	22.75	928,600
March 26, 2025	23.7	23.43	23.43	23.87	23.05	730,047
March 25, 2025	23.25	23.65	23.65	23.97	23.21	1.29M
March 24, 2025	22.97	23.15	23.15	23.43	22.84	830,036
March 21, 2025	22	22.5	22.5	22.52	21.99	1.45M
March 20, 2025	22.3	22.17	22.17	22.55	22.09	786,800
March 19, 2025	21.43	22.17	22.17	22.36	21.43	822,102
March 18, 2025	21.37	21.52	21.52	21.55	21.03	745,300
March 17, 2025	21.07	21.67	21.67	22	20.9	1.08M
March 14, 2025	20.78	21.11	21.11	21.27	20.49	860,800
March 13, 2025	21	20.35	20.35	21.37	20	2.05M
March 12, 2025	21.48	20.93	20.93	21.61	20.39	2.03M
March 11, 2025	22.14	20.96	20.96	22.46	20.69	2.34M
March 10, 2025	22.57	22.27	22.27	22.9	22	4.18M
March 07, 2025	22.74	23.33	23.33	23.9	22.66	2.22M
March 06, 2025	23.42	22.87	22.87	23.68	22.59	1.57M
March 05, 2025	22.89	23.73	23.73	23.94	22.5	2.1M
March 04, 2025	22.47	22.63	22.63	23.14	21.69	1.35M
March 03, 2025	23.67	22.69	22.69	23.8	22.67	1.16M
February 28, 2025	22.81	23.3	23.3	23.32	22.7	889,500
February 27, 2025	23.84	22.89	22.89	24.08	22.89	1.16M
February 26, 2025	23.5	23.88	23.88	24.37	23.46	1.17M
February 25, 2025	24.55	23.46	23.46	24.62	23.46	3.85M
February 24, 2025	24.81	24.64	24.64	24.81	23.86	1.46M
February 21, 2025	24.25	24.68	24.68	24.99	23.96	1.36M
February 20, 2025	24.84	24.2	24.2	24.84	23.8	1.76M
February 19, 2025	25.41	25.1	25.1	25.7	24.69	1.64M
February 18, 2025	25.04	25.22	25.22	25.38	24.38	1.99M
February 14, 2025	24.49	25.57	25.57	25.72	23.9	2.39M
February 13, 2025	24.56	24.46	24.46	24.83	23.01	4.29M
February 12, 2025	24.21	24.17	24.17	24.85	21.75	10.06M
February 11, 2025	29.73	30.18	30.18	30.32	29.59	2.45M
February 10, 2025	29.31	30.12	30.12	30.16	29.1	1.59M
February 07, 2025	29.62	28.92	28.92	29.85	28.77	637,431
February 06, 2025	29.91	29.48	29.48	30	29.3	637,428

OneStream, Inc. Class A Common Stock (OS) NASDAQ