Dark

OS
OneStream, Inc. Class A Common Stock
stock NASDAQ

Inactive

Mar 31, 2026

24.00USD0.000%(0.00)2,719,795

Pre-market

0.00USD-100.000%(-24.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	24.0000	24.0100	23.9900	24.0000	0.000%	2,719,795	0.000%
2026-03-30	23.9900	24.0000	23.9800	24.0000	+0.083%	2,799,041	0.000%
2026-03-27	23.8000	24.0350	23.7700	23.9800	+0.629%	10,627,014	+0.083%
2026-03-26	23.8000	23.8300	23.7700	23.8300	+0.126%	1,053,065	+0.713%
2026-03-25	23.8000	23.8200	23.7500	23.8000	+0.168%	1,152,224	+0.840%
2026-03-24	23.8000	23.8400	23.7500	23.7600	-0.168%	990,863	+1.010%
2026-03-23	23.8000	23.8000	23.7450	23.8000	+0.126%	1,306,325	+0.840%
2026-03-20	23.7700	23.8000	23.6700	23.7700	-0.042%	1,258,056	+0.968%
2026-03-19	23.7700	23.7900	23.6950	23.7800	+0.126%	1,486,178	+0.925%
2026-03-18	23.6400	23.7600	23.6200	23.7500	+0.338%	2,213,643	+1.053%
2026-03-17	23.6200	23.7600	23.6200	23.6700	+0.212%	1,679,579	+1.394%
2026-03-16	23.5800	23.6700	23.5600	23.6200	+0.212%	1,359,368	+1.609%
2026-03-13	23.6100	23.6400	23.5600	23.5700	-0.127%	2,263,684	+1.824%
2026-03-12	23.6200	23.6500	23.6000	23.6000	-0.211%	2,476,111	+1.695%
2026-03-11	23.6800	23.7050	23.6500	23.6500	-0.127%	1,271,145	+1.480%
2026-03-10	23.7200	23.7200	23.6600	23.6800	-0.084%	1,768,749	+1.351%
2026-03-09	23.5900	23.7050	23.5800	23.7000	+0.042%	1,128,328	+1.266%
2026-03-06	23.6900	23.7400	23.6700	23.6900	-0.253%	1,498,057	+1.309%
2026-03-05	23.6600	23.8000	23.6600	23.7500	+0.211%	3,131,078	+1.053%
2026-03-04	23.7200	23.7300	23.6900	23.7000	-0.042%	1,629,399	+1.266%
2026-03-03	23.5500	23.7250	23.5500	23.7100	+0.127%	4,386,090	+1.223%
2026-03-02	23.5200	23.7000	23.5200	23.6800	+0.382%	3,450,480	+1.351%
2026-02-27	23.6300	23.7500	23.5600	23.5900	-0.042%	6,086,766	+1.738%
2026-02-26	23.6300	23.6300	23.5300	23.6000	+0.085%	1,666,671	+1.695%
2026-02-25	23.5500	23.6000	23.5150	23.5800	+0.426%	1,140,797	+1.781%
2026-02-24	23.5500	23.5500	23.4200	23.4800	-0.255%	1,994,218	+2.215%
2026-02-23	23.4700	23.5500	23.3400	23.5400	+0.213%	2,527,410	+1.954%
2026-02-20	23.5900	23.6100	23.4800	23.4900	-0.466%	2,703,832	+2.171%
2026-02-19	23.6300	23.6300	23.5400	23.6000	+0.212%	1,381,829	+1.695%
2026-02-18	23.4500	23.5800	23.4000	23.5500	+0.684%	3,207,173	+1.911%
2026-02-17	23.4600	23.5500	23.3700	23.3900	-0.510%	2,472,495	+2.608%
2026-02-13	23.6300	23.6300	23.5100	23.5100	-0.255%	2,194,237	+2.084%
2026-02-12	23.6200	23.6500	23.4750	23.5700	-0.212%	3,047,351	+1.824%
2026-02-11	23.6100	23.6550	23.4200	23.6200	+0.255%	4,906,287	+1.609%
2026-02-10	23.5500	23.6650	23.5100	23.5600	+0.341%	3,286,738	+1.868%
2026-02-09	23.4800	23.6000	23.4450	23.4800	-0.128%	2,812,603	+2.215%
2026-02-06	23.4800	23.5250	23.3950	23.5100	+0.685%	7,851,007	+2.084%
2026-02-05	23.2400	23.4950	23.2400	23.3500	+0.086%	9,022,803	+2.784%
2026-02-04	23.3500	23.4500	22.9350	23.3300	-0.086%	20,633,603	+2.872%
2026-02-03	23.6100	23.6300	23.3500	23.3500	-0.933%	14,993,008	+2.784%
2026-02-02	23.6200	23.6500	23.5400	23.5700	-0.169%	9,498,115	+1.824%
2026-01-30	23.6800	23.6900	23.6000	23.6100	-0.127%	3,471,088	+1.652%
2026-01-29	23.6700	23.7050	23.6200	23.6400	-0.169%	2,806,034	+1.523%
2026-01-28	23.7000	23.7200	23.6500	23.6800	0.000%	2,181,443	+1.351%
2026-01-27	23.6800	23.7200	23.6700	23.6800	0.000%	815,792	+1.351%
2026-01-26	23.6400	23.6900	23.6400	23.6800	+0.212%	920,891	+1.351%
2026-01-23	23.6300	23.6800	23.6200	23.6300	-0.085%	1,346,773	+1.566%
2026-01-22	23.6500	23.6600	23.6100	23.6500	+0.127%	1,522,438	+1.480%
2026-01-21	23.6000	23.6400	23.6000	23.6200	0.000%	5,830,151	+1.609%
2026-01-20	23.5900	23.6200	23.5800	23.6200	0.000%	2,600,608	+1.609%
2026-01-16	23.6500	23.6600	23.6200	23.6200	0.000%	3,164,684	+1.609%
2026-01-15	23.6400	23.6500	23.6100	23.6200	-0.085%	5,122,141	+1.609%
2026-01-14	23.6300	23.6900	23.6200	23.6400	0.000%	3,201,034	+1.523%
2026-01-13	23.6400	23.6700	23.6100	23.6400	+0.042%	2,330,848	+1.523%
2026-01-12	23.6200	23.6400	23.5800	23.6300	+0.042%	4,114,721	+1.566%
2026-01-09	23.6100	23.6500	23.5950	23.6200	+0.085%	2,967,841	+1.609%
2026-01-08	23.5700	23.6600	23.5700	23.6000	+0.085%	5,819,484	+1.695%
2026-01-07	23.6050	23.6350	23.5600	23.5800	-0.127%	29,757,499	+1.781%
2026-01-06	23.3900	23.8700	22.3100	23.6100	+28.385%	46,961,034	+1.652%
2026-01-05	17.9000	18.5000	17.6500	18.3900	+3.781%	1,336,759	+30.506%
2026-01-02	18.3900	18.8350	17.5850	17.7200	-3.591%	1,069,984	+35.440%
2025-12-31	18.5900	18.8400	18.3250	18.3800	-1.395%	810,271	+30.577%
2025-12-30	18.5300	18.7650	18.4800	18.6400	+0.215%	875,298	+28.755%
2025-12-29	18.6400	19.0900	18.5350	18.6000	-1.431%	846,597	+29.032%
2025-12-26	18.8300	19.0400	18.7000	18.8700	+0.212%	456,012	+27.186%
2025-12-24	18.8700	18.8850	18.6000	18.8300	+0.160%	343,721	+27.456%
2025-12-23	19.3900	19.3900	18.6600	18.8000	-3.043%	715,163	+27.660%
2025-12-22	18.4500	19.4250	18.3800	19.3900	+5.266%	1,262,998	+23.775%
2025-12-19	18.2800	18.8400	18.1500	18.4200	+1.320%	2,432,863	+30.293%
2025-12-18	18.4800	18.6275	18.1500	18.1800	+0.442%	1,011,011	+32.013%
2025-12-17	17.9200	18.8050	17.8100	18.1000	+2.724%	2,364,969	+32.597%
2025-12-16	16.9800	17.6600	16.9050	17.6200	+3.708%	1,360,865	+36.209%
2025-12-15	17.7300	17.8900	16.9600	16.9900	-4.228%	1,418,687	+41.260%
2025-12-12	18.0650	18.1800	17.5100	17.7400	-1.772%	907,297	+35.287%
2025-12-11	18.2100	18.4300	17.9700	18.0600	-1.634%	1,245,260	+32.890%
2025-12-10	18.3600	18.9199	18.2400	18.3600	-0.109%	1,547,450	+30.719%
2025-12-09	18.6600	18.9650	18.2700	18.3800	-2.286%	1,262,054	+30.577%
2025-12-08	18.4000	19.2500	18.2600	18.8100	+2.451%	1,380,855	+27.592%
2025-12-05	18.6800	18.9900	18.1600	18.3600	-1.975%	2,092,205	+30.719%
2025-12-04	18.6900	19.0800	18.5497	18.7300	+0.970%	2,044,171	+28.137%
2025-12-03	19.9550	20.2124	18.3500	18.5500	-10.386%	3,860,965	+29.380%
2025-12-02	21.2500	21.3100	20.6700	20.7000	+0.437%	856,330	+15.942%
2025-12-01	20.7500	20.8450	20.2400	20.6100	-1.056%	1,333,348	+16.448%
2025-11-28	20.5100	21.0400	20.4800	20.8300	+1.759%	327,550	+15.218%
2025-11-26	20.8200	20.8500	20.4400	20.4700	-1.775%	678,243	+17.245%
2025-11-25	20.3100	20.9000	20.1601	20.8400	+2.358%	1,107,904	+15.163%
2025-11-24	19.9450	20.4000	19.5400	20.3600	+1.496%	1,489,656	+17.878%
2025-11-21	19.3700	20.2100	19.2400	20.0600	+3.402%	1,325,751	+19.641%
2025-11-20	20.6700	20.9000	19.3700	19.4000	-4.809%	1,512,255	+23.711%
2025-11-19	20.5000	20.8300	20.3100	20.3800	-0.972%	823,897	+17.763%
2025-11-18	20.6000	20.7900	20.3650	20.5800	-0.676%	926,227	+16.618%
2025-11-17	21.5000	21.6625	20.5300	20.7200	-4.428%	1,181,347	+15.830%
2025-11-14	21.0700	22.1100	20.9401	21.6800	+0.278%	1,024,588	+10.701%
2025-11-13	21.9600	22.0700	20.9400	21.6200	-2.305%	2,397,338	+11.008%
2025-11-12	22.9400	23.1300	21.9200	22.1300	-3.278%	2,409,909	+8.450%
2025-11-11	23.5300	23.7395	22.7300	22.8800	-3.623%	2,499,974	+4.895%
2025-11-10	22.7700	23.9350	22.4200	23.7400	+4.398%	5,142,893	+1.095%
2025-11-07	20.3250	23.1800	19.6700	22.7400	+19.182%	6,269,554	+5.541%
2025-11-06	19.9100	20.1500	19.0350	19.0800	-5.122%	3,895,994	+25.786%
2025-11-05	18.7200	21.4700	18.3800	20.1100	+8.176%	5,962,689	+19.344%
2025-11-04	18.6400	18.7700	18.0100	18.5900	-2.312%	2,022,576	+29.102%
2025-11-03	18.8800	19.1750	18.2250	19.0300	+0.741%	1,980,601	+26.117%
2025-10-31	18.1250	19.1100	17.7750	18.8900	+4.249%	1,354,769	+27.051%
2025-10-30	17.8900	18.5400	17.8000	18.1200	-0.275%	1,610,068	+32.450%
2025-10-29	19.3400	19.5000	18.0850	18.1700	-6.050%	2,929,355	+32.086%
2025-10-28	19.2500	19.8800	19.0700	19.3400	+1.045%	2,911,606	+24.095%
2025-10-27	18.3600	19.1600	18.0200	19.1400	+6.392%	1,959,998	+25.392%
2025-10-24	18.2900	18.2900	17.8550	17.9900	-0.222%	902,485	+33.407%
2025-10-23	17.5400	18.2400	17.4800	18.0300	+2.794%	1,369,707	+33.111%
2025-10-22	17.8700	17.8900	17.5300	17.5400	-1.847%	1,052,056	+36.830%
2025-10-21	17.2800	18.0000	17.2200	17.8700	+3.057%	907,384	+34.303%
2025-10-20	17.0400	17.3650	17.0150	17.3400	+1.701%	709,148	+38.408%
2025-10-17	16.6500	17.0500	16.5550	17.0500	+2.402%	1,116,782	+40.762%
2025-10-16	17.3300	17.6400	16.5100	16.6500	-3.757%	1,287,926	+44.144%
2025-10-15	17.4500	17.6600	17.1400	17.3000	-0.717%	891,700	+38.728%
2025-10-14	17.3700	17.7232	16.9400	17.4250	-0.372%	912,572	+37.733%
2025-10-13	18.0500	18.1933	17.4200	17.4900	-1.298%	1,972,316	+37.221%
2025-10-10	18.6900	18.7200	17.5400	17.7200	-4.859%	1,314,998	+35.440%
2025-10-09	18.4000	18.7200	18.1500	18.6250	+0.676%	1,083,879	+28.859%
2025-10-08	18.3700	18.5100	18.0001	18.5000	+1.985%	960,442	+29.730%
2025-10-07	19.1900	19.2500	17.7800	18.1400	-5.496%	2,149,715	+32.304%
2025-10-06	18.7200	19.2200	18.3600	19.1950	+3.701%	1,590,545	+25.033%
2025-10-03	18.5100	18.8400	18.3301	18.5100	0.000%	1,178,827	+29.660%
2025-10-02	18.3800	18.5900	18.1800	18.5100	+1.258%	1,339,392	+29.660%
2025-10-01	18.2700	18.8700	17.7300	18.2800	-0.814%	2,560,093	+31.291%
2025-09-30	18.9400	18.9400	18.1500	18.4300	-2.641%	2,113,551	+30.222%
2025-09-29	19.8100	19.8200	18.8900	18.9300	-3.957%	1,988,095	+26.783%
2025-09-26	19.5300	19.8950	19.2393	19.7100	+1.129%	2,088,387	+21.766%
2025-09-25	19.5200	19.8400	19.2400	19.4900	-1.665%	1,271,355	+23.140%
2025-09-24	20.1700	20.2150	19.6700	19.8200	-1.048%	953,745	+21.090%
2025-09-23	20.4700	20.5200	19.9500	20.0300	-1.184%	1,308,598	+19.820%
2025-09-22	19.8500	20.3400	19.3500	20.2700	+2.167%	2,005,240	+18.402%
2025-09-19	19.8450	20.5200	19.5027	19.8400	+2.110%	2,553,033	+20.968%
2025-09-18	19.5100	19.7600	19.2000	19.4300	+0.413%	1,281,223	+23.520%
2025-09-17	18.8200	19.8000	18.8200	19.3500	+2.816%	1,896,643	+24.031%
2025-09-16	18.5000	18.8400	18.4200	18.8200	+1.565%	1,381,982	+27.524%
2025-09-15	19.0300	19.3354	18.4800	18.5300	-2.319%	1,784,627	+29.520%
2025-09-12	19.3300	19.4700	18.8150	18.9700	-1.710%	1,986,042	+26.516%
2025-09-11	19.0500	19.4100	19.0500	19.3000	+1.472%	1,655,464	+24.352%
2025-09-10	19.9300	20.3000	18.8350	19.0200	-3.891%	1,955,654	+26.183%
2025-09-09	20.2300	20.4200	19.7500	19.7900	-1.981%	1,514,497	+21.273%
2025-09-08	19.8200	20.3200	19.7400	20.1900	+2.176%	1,156,478	+18.871%
2025-09-05	20.0600	20.3480	19.7000	19.7600	+0.509%	1,588,641	+21.457%
2025-09-04	19.7500	20.0000	19.2700	19.6600	-1.503%	2,076,481	+22.075%
2025-09-03	20.1100	20.4300	19.6900	19.9600	-0.746%	1,106,432	+20.240%
2025-09-02	20.3200	20.4100	19.7850	20.1100	-3.271%	1,725,338	+19.344%
2025-08-29	19.7600	21.1400	19.6900	20.7900	+4.841%	2,780,159	+15.440%
2025-08-28	20.4600	20.7600	19.7900	19.8300	-2.411%	869,968	+21.029%
2025-08-27	19.9900	20.7500	19.9850	20.3200	+2.990%	1,112,358	+18.110%
2025-08-26	19.6700	19.8750	19.6400	19.7300	+0.561%	937,567	+21.642%
2025-08-25	20.3100	20.4300	19.6000	19.6200	-3.871%	1,052,095	+22.324%
2025-08-22	19.8500	20.5400	19.7950	20.4100	+2.873%	1,174,725	+17.589%
2025-08-21	19.6600	20.0000	19.3350	19.8400	-0.050%	1,505,924	+20.968%
2025-08-20	19.7200	19.9600	19.2200	19.8500	-0.501%	1,316,317	+20.907%
2025-08-19	20.2800	20.7650	19.9000	19.9500	-1.335%	1,970,469	+20.301%
2025-08-18	21.5600	21.5986	19.8900	20.2200	-4.397%	4,128,240	+18.694%
2025-08-15	19.7900	21.3300	19.5700	21.1500	+6.872%	5,323,855	+13.475%
2025-08-14	20.3200	20.3205	19.7000	19.7900	-4.165%	1,689,515	+21.273%
2025-08-13	20.3100	20.9900	20.0000	20.6500	+3.405%	2,006,052	+16.223%
2025-08-12	19.6400	20.2100	19.4900	19.9700	+1.888%	2,215,767	+20.180%
2025-08-11	20.2800	20.3300	19.5075	19.6000	-2.584%	2,882,884	+22.449%
2025-08-08	20.7700	22.6800	18.9900	20.1200	-9.451%	5,358,342	+19.284%
2025-08-07	23.5500	23.5500	21.3800	22.2200	-5.002%	3,055,203	+8.011%
2025-08-06	24.0300	24.1800	23.1700	23.3900	-1.681%	1,293,193	+2.608%
2025-08-05	23.9700	24.2600	23.4700	23.7900	-0.042%	1,588,384	+0.883%
2025-08-04	23.8100	24.0700	23.1000	23.8000	+2.542%	933,919	+0.840%
2025-08-01	23.3500	23.4999	22.6400	23.2100	-2.683%	964,629	+3.404%
2025-07-31	24.9500	25.0000	23.7600	23.8500	-3.792%	1,016,233	+0.629%
2025-07-30	24.8700	25.2200	24.4000	24.7900	+0.081%	1,253,235	-3.187%
2025-07-29	25.0000	25.1000	24.4000	24.7700	-0.161%	1,092,803	-3.109%
2025-07-28	25.4300	25.4300	24.6400	24.8100	-0.800%	1,063,829	-3.265%
2025-07-25	25.0000	25.1700	24.7500	25.0100	-0.160%	746,618	-4.038%
2025-07-24	25.4600	25.4800	24.8400	25.0500	-0.753%	537,228	-4.192%
2025-07-23	24.7700	25.3400	24.7700	25.2400	+0.498%	1,060,401	-4.913%
2025-07-22	25.2100	25.7000	25.1100	25.1150	+0.140%	1,396,343	-4.440%
2025-07-21	25.2000	25.5900	24.7780	25.0800	+0.360%	1,252,302	-4.306%
2025-07-18	25.0500	25.2500	24.8150	24.9900	+0.644%	858,287	-3.962%
2025-07-17	25.0000	25.1200	24.5600	24.8300	+0.323%	927,456	-3.343%
2025-07-16	25.0000	25.1450	24.7100	24.7500	-0.642%	1,273,566	-3.030%
2025-07-15	25.3900	25.4874	24.7700	24.9100	-1.852%	1,601,051	-3.653%
2025-07-14	25.0800	25.8100	25.0750	25.3800	+1.398%	824,213	-5.437%
2025-07-11	25.5800	26.0700	24.7800	25.0300	-2.984%	1,056,858	-4.115%
2025-07-10	25.7400	25.9550	25.1709	25.8000	-0.193%	902,823	-6.977%
2025-07-09	26.1600	26.4900	25.5810	25.8500	-1.072%	1,492,191	-7.157%
2025-07-08	26.6400	26.9126	25.9600	26.1300	-1.284%	1,283,572	-8.152%
2025-07-07	26.6400	26.8350	26.3300	26.4700	-0.713%	1,557,151	-9.331%
2025-07-03	26.7100	26.9344	26.3000	26.6600	+0.301%	848,262	-9.977%
2025-07-02	26.3100	26.6900	26.1450	26.5800	+1.334%	1,799,746	-9.707%
2025-07-01	27.1100	27.2150	25.6200	26.2300	-7.314%	4,263,415	-8.502%
2025-06-30	28.1100	28.8600	27.8622	28.3000	+2.203%	2,499,118	-15.194%
2025-06-27	27.8100	28.1180	27.4450	27.6900	+0.145%	1,322,978	-13.326%
2025-06-26	26.5700	27.7600	26.2501	27.6500	+4.973%	1,139,825	-13.201%
2025-06-25	26.7700	26.9200	26.1850	26.3400	-1.899%	1,017,989	-8.884%
2025-06-24	26.8500	26.9500	26.5250	26.8500	+0.788%	1,777,610	-10.615%
2025-06-23	27.7400	27.8900	26.2300	26.6400	-4.104%	2,367,163	-9.910%
2025-06-20	28.9500	28.9500	27.7200	27.7800	-2.731%	3,720,515	-13.607%
2025-06-18	28.2800	28.8300	28.0101	28.5600	+0.563%	1,344,553	-15.966%
2025-06-17	28.1700	28.5900	27.9750	28.4000	+0.567%	1,349,604	-15.493%
2025-06-16	27.9000	28.4750	27.6500	28.2400	+2.654%	931,547	-15.014%
2025-06-13	27.8400	28.1100	27.1620	27.5100	-2.239%	1,340,660	-12.759%
2025-06-12	28.0400	28.4300	27.5750	28.1400	-0.950%	1,481,810	-14.712%
2025-06-11	28.0600	28.5800	27.7300	28.4100	+0.924%	1,475,272	-15.523%
2025-06-10	28.9200	28.9750	28.0700	28.1500	-2.663%	843,971	-14.742%
2025-06-09	29.5000	29.5000	28.8600	28.9200	0.000%	994,881	-17.012%
2025-06-06	29.1200	29.5000	28.0100	28.9200	-0.516%	1,302,082	-17.012%
2025-06-05	29.2600	29.6600	28.9600	29.0700	-0.343%	940,324	-17.441%
2025-06-04	29.1800	29.3500	28.7823	29.1700	+0.361%	1,260,730	-17.724%
2025-06-03	28.4600	29.2300	28.2150	29.0650	+3.582%	1,549,570	-17.426%
2025-06-02	28.3200	28.4600	27.5000	28.0600	0.000%	1,579,602	-14.469%
2025-05-30	27.9300	28.6550	27.6400	28.0600	+0.250%	4,256,813	-14.469%
2025-05-29	28.9500	28.9600	27.7900	27.9900	-2.542%	963,449	-14.255%
2025-05-28	28.7500	29.1500	28.5100	28.7200	-0.070%	1,009,853	-16.435%
2025-05-27	28.7600	29.2000	28.4100	28.7400	+1.055%	1,488,302	-16.493%
2025-05-23	27.7600	28.8950	27.6000	28.4400	0.000%	1,214,481	-15.612%
2025-05-22	28.0400	28.7300	27.8728	28.4400	+1.390%	868,384	-15.612%
2025-05-21	28.1900	28.6800	27.9200	28.0500	-1.302%	983,121	-14.439%
2025-05-20	28.6600	28.7000	28.1150	28.4200	+0.816%	799,055	-15.552%
2025-05-19	27.3000	28.4600	27.3000	28.1900	-0.283%	946,393	-14.863%
2025-05-16	28.5000	28.6400	27.7900	28.2700	-0.282%	1,087,487	-15.104%
2025-05-15	28.5400	28.8300	27.5200	28.3500	-0.176%	1,258,687	-15.344%
2025-05-14	27.6100	28.6150	27.4600	28.4000	+2.527%	1,651,121	-15.493%
2025-05-13	27.6300	28.1000	27.4000	27.7000	+0.108%	1,700,177	-13.357%
2025-05-12	26.6300	27.7400	25.4775	27.6700	+6.056%	2,941,507	-13.263%
2025-05-09	25.0000	26.2400	24.4060	26.0900	+7.058%	2,135,615	-8.011%
2025-05-08	23.2200	24.4850	23.1450	24.3700	+6.512%	1,900,575	-1.518%
2025-05-07	22.5500	23.1300	22.3400	22.8800	+1.553%	899,356	+4.895%
2025-05-06	22.5900	22.9580	22.3800	22.5300	-2.468%	1,062,413	+6.525%
2025-05-05	23.2300	23.7000	23.0100	23.1000	-0.560%	1,255,492	+3.896%
2025-05-02	22.3900	23.3150	22.3800	23.2300	+5.304%	1,327,887	+3.315%
2025-05-01	21.4400	22.2300	21.4300	22.0600	+3.084%	875,272	+8.794%
2025-04-30	21.3100	21.5000	20.7750	21.4000	+0.659%	815,495	+12.150%
2025-04-29	21.1200	21.3600	20.9400	21.2600	+0.758%	587,421	+12.888%
2025-04-28	21.4000	21.6900	20.8200	21.1000	-0.892%	874,113	+13.744%
2025-04-25	21.1600	21.4650	20.8600	21.2900	+0.094%	640,079	+12.729%
2025-04-24	20.5500	21.3500	20.1600	21.2700	+5.245%	756,350	+12.835%
2025-04-23	20.6900	21.2500	20.0450	20.2100	+2.122%	779,256	+18.753%
2025-04-22	19.3100	20.1150	18.9200	19.7900	+6.056%	839,385	+21.273%
2025-04-21	19.0800	19.5500	18.4500	18.6600	-5.086%	836,518	+28.617%
2025-04-17	19.6900	19.8500	19.2500	19.6600	+1.288%	621,237	+22.075%
2025-04-16	19.1400	19.7200	19.1400	19.4100	-0.462%	519,295	+23.648%
2025-04-15	19.7300	19.9600	19.2700	19.5000	-1.216%	693,371	+23.077%
2025-04-14	20.2400	21.3178	19.2650	19.7400	+0.869%	661,899	+21.581%
2025-04-11	19.5300	19.9300	18.8800	19.5700	+0.359%	770,614	+22.637%
2025-04-10	20.1400	20.2200	18.8100	19.5000	-4.177%	1,056,221	+23.077%
2025-04-09	17.6500	20.6162	17.3750	20.3500	+13.497%	1,191,937	+17.936%
2025-04-08	19.2900	19.9000	17.6900	17.9300	-2.924%	1,344,574	+33.854%
2025-04-07	17.0100	19.4100	16.6942	18.4700	+2.157%	1,457,876	+29.940%
2025-04-04	19.6900	19.8832	17.9600	18.0800	-10.317%	1,458,010	+32.743%
2025-04-03	21.3600	21.9100	19.9800	20.1600	-10.320%	1,314,437	+19.048%
2025-04-02	22.1100	22.9400	21.9930	22.4800	-0.882%	841,544	+6.762%
2025-04-01	21.2900	22.7100	20.9800	22.6800	+6.279%	1,563,284	+5.820%
2025-03-31	21.2700	21.7300	20.6900	21.3400	-2.779%	1,781,346	+12.465%
2025-03-28	23.0400	23.2850	21.6900	21.9500	-5.469%	1,101,175	+9.339%
2025-03-27	23.3400	23.6000	22.7500	23.2200	-0.896%	928,586	+3.359%
2025-03-26	23.7000	23.8700	23.0500	23.4300	-0.930%	720,282	+2.433%
2025-03-25	23.2500	23.9700	23.2100	23.6500	+2.160%	1,282,959	+1.480%
2025-03-24	22.9700	23.4300	22.8350	23.1500	+2.889%	828,604	+3.672%
2025-03-21	22.0000	22.5200	21.9850	22.5000	+1.488%	1,419,386	+6.667%
2025-03-20	22.3000	22.5500	22.0850	22.1700	0.000%	771,378	+8.254%
2025-03-19	21.4300	22.3600	21.4300	22.1700	+3.020%	744,255	+8.254%
2025-03-18	21.3700	21.5500	21.0300	21.5200	-0.692%	740,389	+11.524%
2025-03-17	21.0700	22.0000	20.9000	21.6700	+2.653%	1,038,983	+10.752%
2025-03-14	20.7800	21.2700	20.4850	21.1100	+3.735%	824,035	+13.690%
2025-03-13	21.0000	21.3650	20.0000	20.3500	-2.771%	2,047,639	+17.936%
2025-03-12	21.4800	21.6050	20.3900	20.9300	-0.143%	2,027,754	+14.668%
2025-03-11	22.1400	22.4600	20.6900	20.9600	-5.882%	2,331,636	+14.504%
2025-03-10	22.5700	22.8950	22.0000	22.2700	-4.544%	4,120,324	+7.768%
2025-03-07	22.7400	23.9000	22.6550	23.3300	+2.011%	2,216,022	+2.872%
2025-03-06	23.4200	23.6800	22.5900	22.8700	-3.624%	1,507,464	+4.941%
2025-03-05	22.8900	23.9400	22.5000	23.7300	+4.861%	2,102,239	+1.138%
2025-03-04	22.4700	23.1350	21.6900	22.6300	-0.264%	1,244,722	+6.054%
2025-03-03	23.6700	23.8008	22.6700	22.6900	-2.618%	1,087,496	+5.773%
2025-02-28	22.8100	23.3200	22.7000	23.3000	+1.791%	880,685	+3.004%
2025-02-27	23.8400	24.0750	22.8900	22.8900	-4.146%	1,121,142	+4.849%
2025-02-26	23.5000	24.3700	23.4600	23.8800	+1.790%	1,161,281	+0.503%
2025-02-25	24.5500	24.6200	23.4600	23.4600	-4.789%	3,776,735	+2.302%
2025-02-24	24.8100	24.8100	23.8600	24.6400	-0.162%	1,403,043	-2.597%
2025-02-21	24.2500	24.9900	23.9600	24.6800	+1.983%	1,357,476	-2.755%
2025-02-20	24.8400	24.8400	23.8000	24.2000	-3.586%	1,724,808	-0.826%
2025-02-19	25.4100	25.7000	24.6900	25.1000	-0.476%	1,591,807	-4.382%
2025-02-18	25.0400	25.3750	24.3800	25.2200	-1.369%	1,959,946	-4.837%
2025-02-14	24.4900	25.7200	23.8950	25.5700	+4.538%	2,386,288	-6.140%
2025-02-13	24.5600	24.8300	23.0102	24.4600	+1.200%	4,287,504	-1.881%
2025-02-12	24.2100	24.8500	21.7500	24.1700	-19.914%	10,060,322	-0.703%
2025-02-11	29.7300	30.3200	29.5850	30.1800	+0.199%	2,448,718	-20.477%
2025-02-10	29.3100	30.1600	29.1000	30.1200	+4.149%	1,582,384	-20.319%
2025-02-07	29.6200	29.8500	28.7700	28.9200	-1.900%	566,431	-17.012%
2025-02-06	29.9100	30.0000	29.3000	29.4800	-1.273%	637,428	-18.589%
2025-02-05	29.6800	29.8800	28.7050	29.8600	+0.336%	799,469	-19.625%
2025-02-04	28.6000	29.7700	28.4800	29.7600	+4.111%	1,060,066	-19.355%
2025-02-03	28.5000	28.9300	27.5400	28.5850	-4.013%	876,084	-16.040%
2025-01-31	29.8500	30.0950	29.2500	29.7800	-0.134%	640,568	-19.409%
2025-01-30	29.5600	30.3000	29.4450	29.8200	+0.777%	1,129,723	-19.517%
2025-01-29	30.2500	30.2500	29.4100	29.5900	-2.472%	526,674	-18.892%
2025-01-28	29.5200	30.5800	29.2000	30.3400	+3.268%	1,075,109	-20.897%
2025-01-27	30.3700	30.6017	28.7600	29.3800	-3.260%	948,793	-18.312%
2025-01-24	30.5900	30.9300	30.0800	30.3700	+0.066%	1,181,949	-20.975%
2025-01-23	29.7800	30.3700	29.4300	30.3500	+1.914%	1,904,599	-20.923%
2025-01-22	30.0500	30.2300	29.5468	29.7800	-0.435%	825,045	-19.409%
2025-01-21	28.8800	30.0599	28.7684	29.9100	+4.434%	739,245	-19.759%
2025-01-17	28.8400	29.5750	28.4500	28.6400	-0.521%	964,551	-16.201%
2025-01-16	29.2900	30.4800	28.5700	28.7900	+3.079%	1,863,937	-16.638%
2025-01-15	26.5700	27.9600	26.3200	27.9300	+7.011%	932,391	-14.071%
2025-01-14	26.2100	26.8335	25.6850	26.1000	-0.077%	670,196	-8.046%
2025-01-13	26.9600	26.9600	25.9800	26.1200	-3.758%	800,252	-8.116%
2025-01-10	26.2700	28.4500	25.6000	27.1400	+2.959%	2,499,254	-11.570%
2025-01-08	27.1600	27.2400	26.1700	26.3600	-3.408%	1,149,512	-8.953%
2025-01-07	28.4300	28.5650	27.1500	27.2900	-4.111%	1,043,313	-12.056%
2025-01-06	28.7000	28.9900	28.1800	28.4600	+0.708%	747,162	-15.671%
2025-01-03	28.4000	29.2100	28.1200	28.2600	0.000%	1,332,099	-15.074%
2025-01-02	28.5600	29.0350	27.8300	28.2600	-0.912%	1,368,485	-15.074%
2024-12-31	28.9300	29.1253	28.1350	28.5200	-1.212%	1,030,230	-15.849%
2024-12-30	28.9700	29.3000	28.4205	28.8700	-0.380%	741,787	-16.869%
2024-12-27	29.4200	29.4300	28.6400	28.9800	-1.529%	766,833	-17.184%
2024-12-26	28.9200	29.6250	28.8000	29.4300	+1.134%	892,989	-18.451%
2024-12-24	29.2700	29.6300	28.8900	29.1000	-1.356%	254,464	-17.526%
2024-12-23	29.6200	29.8400	29.0000	29.5000	-0.539%	966,719	-18.644%
2024-12-20	29.1000	30.5400	28.4000	29.6600	+0.135%	2,751,611	-19.083%
2024-12-19	29.7100	30.4000	29.3300	29.6200	+1.438%	1,311,736	-18.974%
2024-12-18	29.5000	30.8100	29.0600	29.2000	-1.717%	1,239,112	-17.808%
2024-12-17	29.3300	30.1880	29.0700	29.7100	+1.296%	950,864	-19.219%
2024-12-16	29.0300	29.7600	28.5700	29.3300	+0.894%	1,545,955	-18.173%
2024-12-13	30.5500	30.8100	29.0200	29.0700	-6.105%	1,615,754	-17.441%
2024-12-12	31.2800	31.6148	30.7200	30.9600	-1.589%	612,095	-22.481%
2024-12-11	30.9700	31.7200	30.5300	31.4600	+3.317%	938,089	-23.713%
2024-12-10	30.9000	30.9000	29.8200	30.4500	+0.595%	564,981	-21.182%
2024-12-09	30.4200	30.5950	29.0800	30.2700	-1.369%	893,135	-20.714%
2024-12-06	31.2500	31.5780	30.4400	30.6900	-0.454%	793,635	-21.799%
2024-12-05	31.8600	31.8900	30.8150	30.8300	-3.233%	871,470	-22.154%
2024-12-04	31.6900	32.0412	31.3900	31.8600	+0.855%	653,082	-24.670%
2024-12-03	30.3400	31.9500	30.2400	31.5900	+4.154%	1,293,951	-24.027%
2024-12-02	29.6400	30.4300	29.2500	30.3300	+1.472%	910,000	-20.870%
2024-11-29	30.4400	30.7300	29.7100	29.8900	-1.548%	410,128	-19.706%
2024-11-27	31.7300	32.1450	30.3300	30.3600	-5.095%	630,614	-20.949%
2024-11-26	32.4500	32.4500	31.5500	31.9900	-1.569%	995,730	-24.977%
2024-11-25	31.8600	32.9200	31.8300	32.5000	+3.273%	1,725,984	-26.154%
2024-11-22	31.4200	31.7000	30.9700	31.4700	+1.353%	824,101	-23.737%
2024-11-21	30.7000	31.4100	30.3800	31.0500	+1.803%	1,184,794	-22.705%
2024-11-20	30.6100	30.6100	29.7500	30.5000	+0.263%	1,045,143	-21.311%
2024-11-19	30.0000	30.7800	29.9431	30.4200	+0.629%	1,161,095	-21.105%
2024-11-18	30.1300	30.6600	29.7550	30.2300	+0.332%	3,032,018	-20.609%
2024-11-15	31.9500	32.7200	30.1000	30.1300	-10.140%	8,328,578	-20.345%
2024-11-14	34.3400	34.8800	32.5400	33.5300	-2.671%	1,349,437	-28.422%
2024-11-13	31.5000	35.0000	31.0600	34.4500	+2.836%	1,560,624	-30.334%
2024-11-12	34.2500	34.6000	32.6500	33.5000	-2.418%	1,075,215	-28.358%
2024-11-11	32.0100	35.3900	31.7700	34.3300	+6.153%	2,786,406	-30.090%
2024-11-08	30.4800	33.0400	29.6000	32.3400	-3.261%	1,688,117	-25.788%
2024-11-07	32.5000	34.1100	31.7900	33.4300	+5.192%	1,064,065	-28.208%
2024-11-06	30.8400	32.2200	30.7000	31.7800	+5.933%	1,108,928	-24.481%
2024-11-05	29.3400	30.2500	29.1100	30.0000	+3.093%	565,706	-20.000%
2024-11-04	29.7800	30.1000	28.8650	29.1000	-2.903%	489,437	-17.526%
2024-11-01	29.5700	30.5300	29.3900	29.9700	+1.524%	579,719	-19.920%
2024-10-31	30.5200	30.5200	29.3400	29.5200	-3.466%	552,684	-18.699%
2024-10-30	31.8000	31.9600	30.4000	30.5800	-4.018%	444,759	-21.517%
2024-10-29	32.3700	33.0600	31.8200	31.8600	-2.449%	498,100	-24.670%
2024-10-28	32.0000	32.9350	31.8150	32.6600	+3.028%	786,981	-26.516%
2024-10-25	31.3600	32.1250	31.1100	31.7000	+1.929%	748,288	-24.290%
2024-10-24	30.8000	31.1481	30.3800	31.1000	+1.040%	382,776	-22.830%
2024-10-23	30.1700	30.8600	29.9500	30.7800	+2.191%	487,331	-22.027%
2024-10-22	29.5500	30.1900	29.0900	30.1200	+1.757%	464,576	-20.319%
2024-10-21	28.8000	29.6800	28.3460	29.6000	+2.245%	550,804	-18.919%
2024-10-18	29.1600	29.6200	28.9100	28.9500	-0.958%	354,890	-17.098%
2024-10-17	29.3100	29.7350	28.9900	29.2300	-0.915%	330,058	-17.893%
2024-10-16	29.9400	30.0400	29.1250	29.5000	-1.470%	435,647	-18.644%
2024-10-15	30.4200	30.8500	29.7400	29.9400	-1.513%	506,647	-19.840%
2024-10-14	29.9600	31.2300	29.8200	30.4000	+2.048%	624,009	-21.053%
2024-10-11	28.4900	29.7900	28.4517	29.7900	+4.710%	858,108	-19.436%
2024-10-10	29.0300	29.5500	27.8500	28.4500	-2.334%	1,566,277	-15.641%
2024-10-09	29.5300	29.8373	28.8900	29.1300	-1.521%	1,045,134	-17.611%
2024-10-08	30.1900	30.4500	29.4700	29.5800	-1.793%	538,285	-18.864%

.dark-mode .y1xBQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1xBQ0{ 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