OneStream, Inc. Class A Common Stock (OS) Historical Stock Data
31.47 ↑0.42 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OS is up 0.58% a day on average. There have been 17 days where OneStream, Inc. Class A Common Stock closed green and 13 days where OS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.42 | 31.47 | ↑$0.05 (0.16%) | 30.97 | 31.70 | 823.30K |
| 2024-11-21 | 30.70 | 31.05 | ↑$0.35 (1.14%) | 30.40 | 31.40 | 1.18M |
| 2024-11-20 | 30.61 | 30.50 | ↓$0.11 (-0.36%) | 29.75 | 30.61 | 1.04M |
| 2024-11-19 | 30.00 | 30.42 | ↑$0.42 (1.40%) | 29.94 | 30.78 | 1.13M |
| 2024-11-18 | 30.13 | 30.23 | ↑$0.10 (0.33%) | 29.76 | 30.66 | 2.99M |
| 2024-11-15 | 31.95 | 30.13 | ↓$1.82 (-5.70%) | 30.10 | 32.72 | 8.33M |
| 2024-11-14 | 34.34 | 33.53 | ↓$0.81 (-2.36%) | 32.54 | 34.88 | 1.32M |
| 2024-11-13 | 31.50 | 34.45 | ↑$2.95 (9.37%) | 31.06 | 35.00 | 1.56M |
| 2024-11-12 | 34.25 | 33.50 | ↓$0.75 (-2.19%) | 32.66 | 34.60 | 1.06M |
| 2024-11-11 | 32.01 | 34.33 | ↑$2.32 (7.25%) | 31.77 | 35.38 | 2.79M |
| 2024-11-08 | 30.75 | 32.34 | ↑$1.59 (5.17%) | 29.60 | 33.04 | 1.69M |
| 2024-11-07 | 32.50 | 33.43 | ↑$0.93 (2.86%) | 31.79 | 34.11 | 1.06M |
| 2024-11-06 | 30.84 | 31.78 | ↑$0.94 (3.05%) | 30.77 | 32.22 | 1.11M |
| 2024-11-05 | 29.34 | 30.00 | ↑$0.66 (2.25%) | 29.11 | 30.25 | 565.50K |
| 2024-11-04 | 29.78 | 29.10 | ↓$0.68 (-2.28%) | 28.87 | 30.10 | 489.28K |
| 2024-11-01 | 29.57 | 29.97 | ↑$0.40 (1.35%) | 29.39 | 30.51 | 579.52K |
| 2024-10-31 | 30.52 | 29.52 | ↓$1.00 (-3.28%) | 29.34 | 30.52 | 551.50K |
| 2024-10-30 | 31.80 | 30.58 | ↓$1.22 (-3.84%) | 30.40 | 31.96 | 443.58K |
| 2024-10-29 | 32.37 | 31.86 | ↓$0.51 (-1.58%) | 31.82 | 33.06 | 497.69K |
| 2024-10-28 | 32.00 | 32.66 | ↑$0.66 (2.06%) | 31.82 | 32.94 | 786.51K |
| 2024-10-25 | 31.36 | 31.70 | ↑$0.34 (1.08%) | 31.11 | 32.13 | 748.49K |
| 2024-10-24 | 30.80 | 31.10 | ↑$0.30 (0.97%) | 30.38 | 31.15 | 348.75K |
| 2024-10-23 | 30.17 | 30.78 | ↑$0.61 (2.02%) | 30.05 | 30.86 | 449.28K |
| 2024-10-22 | 29.55 | 30.12 | ↑$0.57 (1.93%) | 29.09 | 30.19 | 464.58K |
| 2024-10-21 | 28.80 | 29.60 | ↑$0.80 (2.78%) | 28.35 | 29.68 | 550.37K |
| 2024-10-18 | 29.16 | 28.95 | ↓$0.21 (-0.72%) | 28.95 | 29.62 | 354.87K |
| 2024-10-17 | 29.31 | 29.23 | ↓$0.08 (-0.27%) | 28.99 | 29.74 | 331.16K |
| 2024-10-16 | 29.94 | 29.50 | ↓$0.44 (-1.47%) | 29.13 | 30.04 | 435.65K |
| 2024-10-15 | 30.42 | 29.94 | ↓$0.48 (-1.58%) | 29.74 | 30.85 | 506.48K |
| 2024-10-14 | 31.10 | 30.40 | ↓$0.70 (-2.25%) | 29.82 | 31.23 | 623.72K |
Create an account or log in to view more rows.
$OS I bought the dip
$OS I still don’t wanna buy it
$OS rubbish
$OS whelp. you win this round. goodluck
$OS gap it slap it ask it !
$OS There is nothing wrong with a decent pullback