Dark

OS
OneStream, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 10, 2025 3:59:53 PM EDT

17.73USD-4.832%(-0.90)1,312,743

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:04:30 AM EDT

18.69USD+0.349%(+0.07)100

After-hours

Oct 10, 2025 4:06:30 PM EDT

17.71USD-0.085%(-0.02)37,030

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	18.6800	18.6800	17.5500	17.7300	-4.805%	1,312,743	0.000%
2025-10-09	18.4000	18.7200	18.1500	18.6250	+0.676%	1,083,879	-4.805%
2025-10-08	18.3700	18.5100	18.0001	18.5000	+1.985%	960,442	-4.162%
2025-10-07	19.1900	19.2500	17.7800	18.1400	-5.496%	2,149,715	-2.260%
2025-10-06	18.7200	19.2200	18.3600	19.1950	+3.701%	1,590,545	-7.632%
2025-10-03	18.5100	18.8400	18.3301	18.5100	0.000%	1,178,827	-4.214%
2025-10-02	18.3800	18.5900	18.1800	18.5100	+1.258%	1,339,392	-4.214%
2025-10-01	18.2700	18.8700	17.7300	18.2800	-0.814%	2,560,093	-3.009%
2025-09-30	18.9400	18.9400	18.1500	18.4300	-2.641%	2,113,551	-3.798%
2025-09-29	19.8100	19.8200	18.8900	18.9300	-3.957%	1,988,095	-6.339%
2025-09-26	19.5300	19.8950	19.2393	19.7100	+1.129%	2,088,387	-10.046%
2025-09-25	19.5200	19.8400	19.2400	19.4900	-1.665%	1,271,355	-9.030%
2025-09-24	20.1700	20.2150	19.6700	19.8200	-1.048%	953,745	-10.545%
2025-09-23	20.4700	20.5200	19.9500	20.0300	-1.184%	1,308,598	-11.483%
2025-09-22	19.8500	20.3400	19.3500	20.2700	+2.167%	2,005,240	-12.531%
2025-09-19	19.8450	20.5200	19.5027	19.8400	+2.110%	2,553,033	-10.635%
2025-09-18	19.5100	19.7600	19.2000	19.4300	+0.413%	1,281,223	-8.749%
2025-09-17	18.8200	19.8000	18.8200	19.3500	+2.816%	1,896,643	-8.372%
2025-09-16	18.5000	18.8400	18.4200	18.8200	+1.565%	1,381,982	-5.792%
2025-09-15	19.0300	19.3354	18.4800	18.5300	-2.319%	1,784,627	-4.317%
2025-09-12	19.3300	19.4700	18.8150	18.9700	-1.710%	1,986,042	-6.537%
2025-09-11	19.0500	19.4100	19.0500	19.3000	+1.472%	1,655,464	-8.135%
2025-09-10	19.9300	20.3000	18.8350	19.0200	-3.891%	1,955,654	-6.782%
2025-09-09	20.2300	20.4200	19.7500	19.7900	-1.981%	1,514,497	-10.409%
2025-09-08	19.8200	20.3200	19.7400	20.1900	+2.176%	1,156,478	-12.184%
2025-09-05	20.0600	20.3480	19.7000	19.7600	+0.509%	1,588,641	-10.273%
2025-09-04	19.7500	20.0000	19.2700	19.6600	-1.503%	2,076,481	-9.817%
2025-09-03	20.1100	20.4300	19.6900	19.9600	-0.746%	1,106,432	-11.172%
2025-09-02	20.3200	20.4100	19.7850	20.1100	-3.271%	1,725,338	-11.835%
2025-08-29	19.7600	21.1400	19.6900	20.7900	+4.841%	2,780,159	-14.719%
2025-08-28	20.4600	20.7600	19.7900	19.8300	-2.411%	869,968	-10.590%
2025-08-27	19.9900	20.7500	19.9850	20.3200	+2.990%	1,112,358	-12.746%
2025-08-26	19.6700	19.8750	19.6400	19.7300	+0.561%	937,567	-10.137%
2025-08-25	20.3100	20.4300	19.6000	19.6200	-3.871%	1,052,095	-9.633%
2025-08-22	19.8500	20.5400	19.7950	20.4100	+2.873%	1,174,725	-13.131%
2025-08-21	19.6600	20.0000	19.3350	19.8400	-0.050%	1,505,924	-10.635%
2025-08-20	19.7200	19.9600	19.2200	19.8500	-0.501%	1,316,317	-10.680%
2025-08-19	20.2800	20.7650	19.9000	19.9500	-1.335%	1,970,469	-11.128%
2025-08-18	21.5600	21.5986	19.8900	20.2200	-4.397%	4,128,240	-12.315%
2025-08-15	19.7900	21.3300	19.5700	21.1500	+6.872%	5,323,855	-16.170%
2025-08-14	20.3200	20.3205	19.7000	19.7900	-4.165%	1,689,515	-10.409%
2025-08-13	20.3100	20.9900	20.0000	20.6500	+3.405%	2,006,052	-14.140%
2025-08-12	19.6400	20.2100	19.4900	19.9700	+1.888%	2,215,767	-11.217%
2025-08-11	20.2800	20.3300	19.5075	19.6000	-2.584%	2,882,884	-9.541%
2025-08-08	20.7700	22.6800	18.9900	20.1200	-9.451%	5,358,342	-11.879%
2025-08-07	23.5500	23.5500	21.3800	22.2200	-5.002%	3,055,203	-20.207%
2025-08-06	24.0300	24.1800	23.1700	23.3900	-1.681%	1,293,193	-24.198%
2025-08-05	23.9700	24.2600	23.4700	23.7900	-0.042%	1,588,384	-25.473%
2025-08-04	23.8100	24.0700	23.1000	23.8000	+2.542%	933,919	-25.504%
2025-08-01	23.3500	23.4999	22.6400	23.2100	-2.683%	964,629	-23.611%
2025-07-31	24.9500	25.0000	23.7600	23.8500	-3.792%	1,016,233	-25.660%
2025-07-30	24.8700	25.2200	24.4000	24.7900	+0.081%	1,253,235	-28.479%
2025-07-29	25.0000	25.1000	24.4000	24.7700	-0.161%	1,092,803	-28.421%
2025-07-28	25.4300	25.4300	24.6400	24.8100	-0.800%	1,063,829	-28.537%
2025-07-25	25.0000	25.1700	24.7500	25.0100	-0.160%	746,618	-29.108%
2025-07-24	25.4600	25.4800	24.8400	25.0500	-0.753%	537,228	-29.222%
2025-07-23	24.7700	25.3400	24.7700	25.2400	+0.498%	1,060,401	-29.754%
2025-07-22	25.2100	25.7000	25.1100	25.1150	+0.140%	1,396,343	-29.405%
2025-07-21	25.2000	25.5900	24.7780	25.0800	+0.360%	1,252,302	-29.306%
2025-07-18	25.0500	25.2500	24.8150	24.9900	+0.644%	858,287	-29.052%
2025-07-17	25.0000	25.1200	24.5600	24.8300	+0.323%	927,456	-28.594%
2025-07-16	25.0000	25.1450	24.7100	24.7500	-0.642%	1,273,566	-28.364%
2025-07-15	25.3900	25.4874	24.7700	24.9100	-1.852%	1,601,051	-28.824%
2025-07-14	25.0800	25.8100	25.0750	25.3800	+1.398%	824,213	-30.142%
2025-07-11	25.5800	26.0700	24.7800	25.0300	-2.984%	1,056,858	-29.165%
2025-07-10	25.7400	25.9550	25.1709	25.8000	-0.193%	902,823	-31.279%
2025-07-09	26.1600	26.4900	25.5810	25.8500	-1.072%	1,492,191	-31.412%
2025-07-08	26.6400	26.9126	25.9600	26.1300	-1.284%	1,283,572	-32.147%
2025-07-07	26.6400	26.8350	26.3300	26.4700	-0.713%	1,557,151	-33.019%
2025-07-03	26.7100	26.9344	26.3000	26.6600	+0.301%	848,262	-33.496%
2025-07-02	26.3100	26.6900	26.1450	26.5800	+1.334%	1,799,746	-33.296%
2025-07-01	27.1100	27.2150	25.6200	26.2300	-7.314%	4,263,415	-32.406%
2025-06-30	28.1100	28.8600	27.8622	28.3000	+2.203%	2,499,118	-37.350%
2025-06-27	27.8100	28.1180	27.4450	27.6900	+0.145%	1,322,978	-35.970%
2025-06-26	26.5700	27.7600	26.2501	27.6500	+4.973%	1,139,825	-35.877%
2025-06-25	26.7700	26.9200	26.1850	26.3400	-1.899%	1,017,989	-32.688%
2025-06-24	26.8500	26.9500	26.5250	26.8500	+0.788%	1,777,610	-33.966%
2025-06-23	27.7400	27.8900	26.2300	26.6400	-4.104%	2,367,163	-33.446%
2025-06-20	28.9500	28.9500	27.7200	27.7800	-2.731%	3,720,515	-36.177%
2025-06-18	28.2800	28.8300	28.0101	28.5600	+0.563%	1,344,553	-37.920%
2025-06-17	28.1700	28.5900	27.9750	28.4000	+0.567%	1,349,604	-37.570%
2025-06-16	27.9000	28.4750	27.6500	28.2400	+2.654%	931,547	-37.217%
2025-06-13	27.8400	28.1100	27.1620	27.5100	-2.239%	1,340,660	-35.551%
2025-06-12	28.0400	28.4300	27.5750	28.1400	-0.950%	1,481,810	-36.994%
2025-06-11	28.0600	28.5800	27.7300	28.4100	+0.924%	1,475,272	-37.592%
2025-06-10	28.9200	28.9750	28.0700	28.1500	-2.663%	843,971	-37.016%
2025-06-09	29.5000	29.5000	28.8600	28.9200	0.000%	994,881	-38.693%
2025-06-06	29.1200	29.5000	28.0100	28.9200	-0.516%	1,302,082	-38.693%
2025-06-05	29.2600	29.6600	28.9600	29.0700	-0.343%	940,324	-39.009%
2025-06-04	29.1800	29.3500	28.7823	29.1700	+0.361%	1,260,730	-39.218%
2025-06-03	28.4600	29.2300	28.2150	29.0650	+3.582%	1,549,570	-38.999%
2025-06-02	28.3200	28.4600	27.5000	28.0600	0.000%	1,579,602	-36.814%
2025-05-30	27.9300	28.6550	27.6400	28.0600	+0.250%	4,256,813	-36.814%
2025-05-29	28.9500	28.9600	27.7900	27.9900	-2.542%	963,449	-36.656%
2025-05-28	28.7500	29.1500	28.5100	28.7200	-0.070%	1,009,853	-38.266%
2025-05-27	28.7600	29.2000	28.4100	28.7400	+1.055%	1,488,302	-38.309%
2025-05-23	27.7600	28.8950	27.6000	28.4400	0.000%	1,214,481	-37.658%
2025-05-22	28.0400	28.7300	27.8728	28.4400	+1.390%	868,384	-37.658%
2025-05-21	28.1900	28.6800	27.9200	28.0500	-1.302%	983,121	-36.791%
2025-05-20	28.6600	28.7000	28.1150	28.4200	+0.816%	799,055	-37.614%
2025-05-19	27.3000	28.4600	27.3000	28.1900	-0.283%	946,393	-37.105%
2025-05-16	28.5000	28.6400	27.7900	28.2700	-0.282%	1,087,487	-37.283%
2025-05-15	28.5400	28.8300	27.5200	28.3500	-0.176%	1,258,687	-37.460%
2025-05-14	27.6100	28.6150	27.4600	28.4000	+2.527%	1,651,121	-37.570%
2025-05-13	27.6300	28.1000	27.4000	27.7000	+0.108%	1,700,177	-35.993%
2025-05-12	26.6300	27.7400	25.4775	27.6700	+6.056%	2,941,507	-35.923%
2025-05-09	25.0000	26.2400	24.4060	26.0900	+7.058%	2,135,615	-32.043%
2025-05-08	23.2200	24.4850	23.1450	24.3700	+6.512%	1,900,575	-27.247%
2025-05-07	22.5500	23.1300	22.3400	22.8800	+1.553%	899,356	-22.509%
2025-05-06	22.5900	22.9580	22.3800	22.5300	-2.468%	1,062,413	-21.305%
2025-05-05	23.2300	23.7000	23.0100	23.1000	-0.560%	1,255,492	-23.247%
2025-05-02	22.3900	23.3150	22.3800	23.2300	+5.304%	1,327,887	-23.676%
2025-05-01	21.4400	22.2300	21.4300	22.0600	+3.084%	875,272	-19.628%
2025-04-30	21.3100	21.5000	20.7750	21.4000	+0.659%	815,495	-17.150%
2025-04-29	21.1200	21.3600	20.9400	21.2600	+0.758%	587,421	-16.604%
2025-04-28	21.4000	21.6900	20.8200	21.1000	-0.892%	874,113	-15.972%
2025-04-25	21.1600	21.4650	20.8600	21.2900	+0.094%	640,079	-16.721%
2025-04-24	20.5500	21.3500	20.1600	21.2700	+5.245%	756,350	-16.643%
2025-04-23	20.6900	21.2500	20.0450	20.2100	+2.122%	779,256	-12.271%
2025-04-22	19.3100	20.1150	18.9200	19.7900	+6.056%	839,385	-10.409%
2025-04-21	19.0800	19.5500	18.4500	18.6600	-5.086%	836,518	-4.984%
2025-04-17	19.6900	19.8500	19.2500	19.6600	+1.288%	621,237	-9.817%
2025-04-16	19.1400	19.7200	19.1400	19.4100	-0.462%	519,295	-8.655%
2025-04-15	19.7300	19.9600	19.2700	19.5000	-1.216%	693,371	-9.077%
2025-04-14	20.2400	21.3178	19.2650	19.7400	+0.869%	661,899	-10.182%
2025-04-11	19.5300	19.9300	18.8800	19.5700	+0.359%	770,614	-9.402%
2025-04-10	20.1400	20.2200	18.8100	19.5000	-4.177%	1,056,221	-9.077%
2025-04-09	17.6500	20.6162	17.3750	20.3500	+13.497%	1,191,937	-12.875%
2025-04-08	19.2900	19.9000	17.6900	17.9300	-2.924%	1,344,574	-1.115%
2025-04-07	17.0100	19.4100	16.6942	18.4700	+2.157%	1,457,876	-4.006%
2025-04-04	19.6900	19.8832	17.9600	18.0800	-10.317%	1,458,010	-1.936%
2025-04-03	21.3600	21.9100	19.9800	20.1600	-10.320%	1,314,437	-12.054%
2025-04-02	22.1100	22.9400	21.9930	22.4800	-0.882%	841,544	-21.130%
2025-04-01	21.2900	22.7100	20.9800	22.6800	+6.279%	1,563,284	-21.825%
2025-03-31	21.2700	21.7300	20.6900	21.3400	-2.779%	1,781,346	-16.917%
2025-03-28	23.0400	23.2850	21.6900	21.9500	-5.469%	1,101,175	-19.226%
2025-03-27	23.3400	23.6000	22.7500	23.2200	-0.896%	928,586	-23.643%
2025-03-26	23.7000	23.8700	23.0500	23.4300	-0.930%	720,282	-24.328%
2025-03-25	23.2500	23.9700	23.2100	23.6500	+2.160%	1,282,959	-25.032%
2025-03-24	22.9700	23.4300	22.8350	23.1500	+2.889%	828,604	-23.413%
2025-03-21	22.0000	22.5200	21.9850	22.5000	+1.488%	1,419,386	-21.200%
2025-03-20	22.3000	22.5500	22.0850	22.1700	0.000%	771,378	-20.027%
2025-03-19	21.4300	22.3600	21.4300	22.1700	+3.020%	744,255	-20.027%
2025-03-18	21.3700	21.5500	21.0300	21.5200	-0.692%	740,389	-17.612%
2025-03-17	21.0700	22.0000	20.9000	21.6700	+2.653%	1,038,983	-18.182%
2025-03-14	20.7800	21.2700	20.4850	21.1100	+3.735%	824,035	-16.011%
2025-03-13	21.0000	21.3650	20.0000	20.3500	-2.771%	2,047,639	-12.875%
2025-03-12	21.4800	21.6050	20.3900	20.9300	-0.143%	2,027,754	-15.289%
2025-03-11	22.1400	22.4600	20.6900	20.9600	-5.882%	2,331,636	-15.410%
2025-03-10	22.5700	22.8950	22.0000	22.2700	-4.544%	4,120,324	-20.386%
2025-03-07	22.7400	23.9000	22.6550	23.3300	+2.011%	2,216,022	-24.003%
2025-03-06	23.4200	23.6800	22.5900	22.8700	-3.624%	1,507,464	-22.475%
2025-03-05	22.8900	23.9400	22.5000	23.7300	+4.861%	2,102,239	-25.284%
2025-03-04	22.4700	23.1350	21.6900	22.6300	-0.264%	1,244,722	-21.653%
2025-03-03	23.6700	23.8008	22.6700	22.6900	-2.618%	1,087,496	-21.860%
2025-02-28	22.8100	23.3200	22.7000	23.3000	+1.791%	880,685	-23.906%
2025-02-27	23.8400	24.0750	22.8900	22.8900	-4.146%	1,121,142	-22.543%
2025-02-26	23.5000	24.3700	23.4600	23.8800	+1.790%	1,161,281	-25.754%
2025-02-25	24.5500	24.6200	23.4600	23.4600	-4.789%	3,776,735	-24.425%
2025-02-24	24.8100	24.8100	23.8600	24.6400	-0.162%	1,403,043	-28.044%
2025-02-21	24.2500	24.9900	23.9600	24.6800	+1.983%	1,357,476	-28.160%
2025-02-20	24.8400	24.8400	23.8000	24.2000	-3.586%	1,724,808	-26.736%
2025-02-19	25.4100	25.7000	24.6900	25.1000	-0.476%	1,591,807	-29.363%
2025-02-18	25.0400	25.3750	24.3800	25.2200	-1.369%	1,959,946	-29.699%
2025-02-14	24.4900	25.7200	23.8950	25.5700	+4.538%	2,386,288	-30.661%
2025-02-13	24.5600	24.8300	23.0102	24.4600	+1.200%	4,287,504	-27.514%
2025-02-12	24.2100	24.8500	21.7500	24.1700	-19.914%	10,060,322	-26.645%
2025-02-11	29.7300	30.3200	29.5850	30.1800	+0.199%	2,448,718	-41.252%
2025-02-10	29.3100	30.1600	29.1000	30.1200	+4.149%	1,582,384	-41.135%
2025-02-07	29.6200	29.8500	28.7700	28.9200	-1.900%	566,431	-38.693%
2025-02-06	29.9100	30.0000	29.3000	29.4800	-1.273%	637,428	-39.858%
2025-02-05	29.6800	29.8800	28.7050	29.8600	+0.336%	799,469	-40.623%
2025-02-04	28.6000	29.7700	28.4800	29.7600	+4.111%	1,060,066	-40.423%
2025-02-03	28.5000	28.9300	27.5400	28.5850	-4.013%	876,084	-37.974%
2025-01-31	29.8500	30.0950	29.2500	29.7800	-0.134%	640,568	-40.463%
2025-01-30	29.5600	30.3000	29.4450	29.8200	+0.777%	1,129,723	-40.543%
2025-01-29	30.2500	30.2500	29.4100	29.5900	-2.472%	526,674	-40.081%
2025-01-28	29.5200	30.5800	29.2000	30.3400	+3.268%	1,075,109	-41.562%
2025-01-27	30.3700	30.6017	28.7600	29.3800	-3.260%	948,793	-39.653%
2025-01-24	30.5900	30.9300	30.0800	30.3700	+0.066%	1,181,949	-41.620%
2025-01-23	29.7800	30.3700	29.4300	30.3500	+1.914%	1,904,599	-41.582%
2025-01-22	30.0500	30.2300	29.5468	29.7800	-0.435%	825,045	-40.463%
2025-01-21	28.8800	30.0599	28.7684	29.9100	+4.434%	739,245	-40.722%
2025-01-17	28.8400	29.5750	28.4500	28.6400	-0.521%	964,551	-38.094%
2025-01-16	29.2900	30.4800	28.5700	28.7900	+3.079%	1,863,937	-38.416%
2025-01-15	26.5700	27.9600	26.3200	27.9300	+7.011%	932,391	-36.520%
2025-01-14	26.2100	26.8335	25.6850	26.1000	-0.077%	670,196	-32.069%
2025-01-13	26.9600	26.9600	25.9800	26.1200	-3.758%	800,252	-32.121%
2025-01-10	26.2700	28.4500	25.6000	27.1400	+2.959%	2,499,254	-34.672%
2025-01-08	27.1600	27.2400	26.1700	26.3600	-3.408%	1,149,512	-32.739%
2025-01-07	28.4300	28.5650	27.1500	27.2900	-4.111%	1,043,313	-35.031%
2025-01-06	28.7000	28.9900	28.1800	28.4600	+0.708%	747,162	-37.702%
2025-01-03	28.4000	29.2100	28.1200	28.2600	0.000%	1,332,099	-37.261%
2025-01-02	28.5600	29.0350	27.8300	28.2600	-0.912%	1,368,485	-37.261%
2024-12-31	28.9300	29.1253	28.1350	28.5200	-1.212%	1,030,230	-37.833%
2024-12-30	28.9700	29.3000	28.4205	28.8700	-0.380%	741,787	-38.587%
2024-12-27	29.4200	29.4300	28.6400	28.9800	-1.529%	766,833	-38.820%
2024-12-26	28.9200	29.6250	28.8000	29.4300	+1.134%	892,989	-39.755%
2024-12-24	29.2700	29.6300	28.8900	29.1000	-1.356%	254,464	-39.072%
2024-12-23	29.6200	29.8400	29.0000	29.5000	-0.539%	966,719	-39.898%
2024-12-20	29.1000	30.5400	28.4000	29.6600	+0.135%	2,751,611	-40.223%
2024-12-19	29.7100	30.4000	29.3300	29.6200	+1.438%	1,311,736	-40.142%
2024-12-18	29.5000	30.8100	29.0600	29.2000	-1.717%	1,239,112	-39.281%
2024-12-17	29.3300	30.1880	29.0700	29.7100	+1.296%	950,864	-40.323%
2024-12-16	29.0300	29.7600	28.5700	29.3300	+0.894%	1,545,955	-39.550%
2024-12-13	30.5500	30.8100	29.0200	29.0700	-6.105%	1,615,754	-39.009%
2024-12-12	31.2800	31.6148	30.7200	30.9600	-1.589%	612,095	-42.733%
2024-12-11	30.9700	31.7200	30.5300	31.4600	+3.317%	938,089	-43.643%
2024-12-10	30.9000	30.9000	29.8200	30.4500	+0.595%	564,981	-41.773%
2024-12-09	30.4200	30.5950	29.0800	30.2700	-1.369%	893,135	-41.427%
2024-12-06	31.2500	31.5780	30.4400	30.6900	-0.454%	793,635	-42.229%
2024-12-05	31.8600	31.8900	30.8150	30.8300	-3.233%	871,470	-42.491%
2024-12-04	31.6900	32.0412	31.3900	31.8600	+0.855%	653,082	-44.350%
2024-12-03	30.3400	31.9500	30.2400	31.5900	+4.154%	1,293,951	-43.875%
2024-12-02	29.6400	30.4300	29.2500	30.3300	+1.472%	910,000	-41.543%
2024-11-29	30.4400	30.7300	29.7100	29.8900	-1.548%	410,128	-40.683%
2024-11-27	31.7300	32.1450	30.3300	30.3600	-5.095%	630,614	-41.601%
2024-11-26	32.4500	32.4500	31.5500	31.9900	-1.569%	995,730	-44.576%
2024-11-25	31.8600	32.9200	31.8300	32.5000	+3.273%	1,725,984	-45.446%
2024-11-22	31.4200	31.7000	30.9700	31.4700	+1.353%	824,101	-43.661%
2024-11-21	30.7000	31.4100	30.3800	31.0500	+1.803%	1,184,794	-42.899%
2024-11-20	30.6100	30.6100	29.7500	30.5000	+0.263%	1,045,143	-41.869%
2024-11-19	30.0000	30.7800	29.9431	30.4200	+0.629%	1,161,095	-41.716%
2024-11-18	30.1300	30.6600	29.7550	30.2300	+0.332%	3,032,018	-41.350%
2024-11-15	31.9500	32.7200	30.1000	30.1300	-10.140%	8,328,578	-41.155%
2024-11-14	34.3400	34.8800	32.5400	33.5300	-2.671%	1,349,437	-47.122%
2024-11-13	31.5000	35.0000	31.0600	34.4500	+2.836%	1,560,624	-48.534%
2024-11-12	34.2500	34.6000	32.6500	33.5000	-2.418%	1,075,215	-47.075%
2024-11-11	32.0100	35.3900	31.7700	34.3300	+6.153%	2,786,406	-48.354%
2024-11-08	30.4800	33.0400	29.6000	32.3400	-3.261%	1,688,117	-45.176%
2024-11-07	32.5000	34.1100	31.7900	33.4300	+5.192%	1,064,065	-46.964%
2024-11-06	30.8400	32.2200	30.7000	31.7800	+5.933%	1,108,928	-44.210%
2024-11-05	29.3400	30.2500	29.1100	30.0000	+3.093%	565,706	-40.900%
2024-11-04	29.7800	30.1000	28.8650	29.1000	-2.903%	489,437	-39.072%
2024-11-01	29.5700	30.5300	29.3900	29.9700	+1.524%	579,719	-40.841%
2024-10-31	30.5200	30.5200	29.3400	29.5200	-3.466%	552,684	-39.939%
2024-10-30	31.8000	31.9600	30.4000	30.5800	-4.018%	444,759	-42.021%
2024-10-29	32.3700	33.0600	31.8200	31.8600	-2.449%	498,100	-44.350%
2024-10-28	32.0000	32.9350	31.8150	32.6600	+3.028%	786,981	-45.713%
2024-10-25	31.3600	32.1250	31.1100	31.7000	+1.929%	748,288	-44.069%
2024-10-24	30.8000	31.1481	30.3800	31.1000	+1.040%	382,776	-42.990%
2024-10-23	30.1700	30.8600	29.9500	30.7800	+2.191%	487,331	-42.398%
2024-10-22	29.5500	30.1900	29.0900	30.1200	+1.757%	464,576	-41.135%
2024-10-21	28.8000	29.6800	28.3460	29.6000	+2.245%	550,804	-40.101%
2024-10-18	29.1600	29.6200	28.9100	28.9500	-0.958%	354,890	-38.756%
2024-10-17	29.3100	29.7350	28.9900	29.2300	-0.915%	330,058	-39.343%
2024-10-16	29.9400	30.0400	29.1250	29.5000	-1.470%	435,647	-39.898%
2024-10-15	30.4200	30.8500	29.7400	29.9400	-1.513%	506,647	-40.782%
2024-10-14	29.9600	31.2300	29.8200	30.4000	+2.048%	624,009	-41.678%
2024-10-11	28.4900	29.7900	28.4517	29.7900	+4.710%	858,108	-40.483%
2024-10-10	29.0300	29.5500	27.8500	28.4500	-2.334%	1,566,277	-37.680%
2024-10-09	29.5300	29.8373	28.8900	29.1300	-1.521%	1,045,134	-39.135%
2024-10-08	30.1900	30.4500	29.4700	29.5800	-1.793%	538,285	-40.061%
2024-10-07	31.5400	31.8950	29.9400	30.1200	-5.550%	789,154	-41.135%
2024-10-04	32.8900	33.0900	31.4500	31.8900	-1.907%	900,749	-44.403%
2024-10-03	32.6400	33.1200	31.9000	32.5100	-1.065%	599,676	-45.463%
2024-10-02	32.5900	33.0500	32.1500	32.8600	+0.890%	606,216	-46.044%
2024-10-01	33.6700	33.7500	32.0200	32.5700	-3.923%	950,551	-45.563%
2024-09-30	34.2100	34.8200	33.6600	33.9000	0.000%	488,937	-47.699%
2024-09-27	34.1500	34.4400	33.0620	33.9000	+0.534%	590,374	-47.699%
2024-09-26	34.4100	35.1700	33.6900	33.7200	-0.677%	764,012	-47.420%
2024-09-25	33.8000	34.2350	33.2000	33.9500	-0.029%	558,642	-47.776%
2024-09-24	33.9700	34.5200	32.5200	33.9600	-0.176%	527,974	-47.792%
2024-09-23	33.2600	34.8211	32.6972	34.0200	+4.484%	896,971	-47.884%
2024-09-20	30.4500	33.3100	29.9100	32.5600	+6.232%	2,643,909	-45.547%
2024-09-19	31.8800	32.6300	30.5700	30.6500	-0.228%	284,318	-42.153%
2024-09-18	30.4200	31.9600	30.3900	30.7200	+1.053%	347,656	-42.285%
2024-09-17	30.2800	31.3700	29.7800	30.4000	-0.033%	193,703	-41.678%
2024-09-16	29.9300	30.8050	29.8600	30.4100	+1.808%	236,990	-41.697%
2024-09-13	29.2400	30.8300	29.2400	29.8700	+2.260%	420,614	-40.643%
2024-09-12	29.0200	29.4381	28.3050	29.2100	+1.143%	380,130	-39.302%
2024-09-11	27.8100	29.1700	27.8100	28.8800	+2.886%	169,250	-38.608%
2024-09-10	28.0000	28.6800	27.4900	28.0700	+0.645%	584,467	-36.836%
2024-09-09	29.0000	29.1100	27.4300	27.8900	-2.175%	829,729	-36.429%
2024-09-06	28.8000	29.6200	28.0000	28.5100	-1.757%	589,064	-37.811%
2024-09-05	29.5800	30.3150	28.7200	29.0200	-1.860%	782,656	-38.904%
2024-09-04	30.5700	32.4950	28.5000	29.5700	-3.869%	1,063,177	-40.041%
2024-09-03	31.5000	31.9000	30.2500	30.7600	-0.774%	651,873	-42.360%
2024-08-30	30.9100	31.1150	29.8500	31.0000	+2.074%	288,659	-42.806%
2024-08-29	29.6400	30.8800	29.5500	30.3700	+2.775%	369,339	-41.620%
2024-08-28	29.4800	29.7500	29.0000	29.5500	+0.476%	233,038	-40.000%
2024-08-27	29.9200	29.9200	28.8400	29.4100	-1.672%	190,179	-39.714%
2024-08-26	29.9100	30.2500	29.7700	29.9100	+1.047%	161,906	-40.722%
2024-08-23	29.2500	30.0000	28.9700	29.6000	+2.387%	313,532	-40.101%
2024-08-22	29.9000	30.4800	28.6200	28.9100	-2.660%	260,178	-38.672%
2024-08-21	29.5100	29.9900	29.1400	29.7000	+0.712%	294,308	-40.303%
2024-08-20	29.9600	29.9999	28.7600	29.4900	+0.648%	431,558	-39.878%
2024-08-19	28.7800	29.6900	28.5400	29.3000	+2.055%	397,066	-39.488%
2024-08-16	29.0400	29.6200	28.5878	28.7100	-1.068%	329,430	-38.245%
2024-08-15	28.6700	29.3599	28.1100	29.0200	+2.508%	296,106	-38.904%
2024-08-14	27.4000	28.9599	27.1996	28.3100	+2.871%	385,905	-37.372%
2024-08-13	27.3500	27.8300	27.1000	27.5200	+0.622%	148,648	-35.574%
2024-08-12	27.4100	27.8050	27.0800	27.3500	0.000%	158,326	-35.174%
2024-08-09	27.3300	27.9614	27.0000	27.3500	+0.367%	311,325	-35.174%
2024-08-08	27.1000	27.7300	27.0000	27.2500	+0.777%	303,779	-34.936%
2024-08-07	27.3000	27.9400	27.0000	27.0400	-0.807%	324,788	-34.430%
2024-08-06	27.1100	27.8415	26.9100	27.2600	+1.565%	184,579	-34.960%
2024-08-05	26.2400	27.1900	26.0000	26.8400	-2.364%	401,776	-33.942%
2024-08-02	27.4400	27.7600	26.1100	27.4900	-1.008%	900,767	-35.504%
2024-08-01	27.9500	28.2100	27.1600	27.7700	-0.287%	675,843	-36.154%
2024-07-31	27.9700	28.5800	27.5800	27.8500	-0.713%	425,351	-36.338%
2024-07-30	27.6000	28.6200	27.5000	28.0500	+0.718%	2,746,188	-36.791%
2024-07-29	28.2600	28.4800	27.2400	27.8500	-0.536%	868,550	-36.338%
2024-07-26	27.0100	28.7100	26.5200	28.0000	+3.858%	1,123,214	-36.679%
2024-07-25	25.6100	27.5160	24.5000	26.9600	+0.410%	2,286,722	-34.236%
2024-07-24	26.0000	27.9500	25.5100	26.8500	-56.867%	11,022,579	-33.966%
2007-01-24	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-23	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-22	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-19	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-17	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-16	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-12	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-11	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-10	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-09	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-08	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-05	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-04	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%
2007-01-03	62.2500	62.2500	62.2500	62.2500	0.000%	9,400	-71.518%

.dark-mode .tpdHnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpdHnh{ color: #333333; background-color: white; border: 2px solid #333333; }OSOneStream, Inc. Class A Common Stockstock NASDAQ

OS
OneStream, Inc. Class A Common Stock
stock NASDAQ