OneStream, Inc. Class A Common Stock (OS) Historical Stock Data
18.66 ↓1.00 (-5.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OS is down -0.12% a day on average. There have been 14 days where OneStream, Inc. Class A Common Stock closed green and 16 days where OS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 19.08 | 18.66 | ↓$0.42 (-2.20%) | 18.45 | 19.55 | 514.85K |
| 2025-04-17 | 19.69 | 19.66 | ↓$0.03 (-0.15%) | 19.26 | 19.85 | 615.82K |
| 2025-04-16 | 19.14 | 19.41 | ↑$0.27 (1.41%) | 19.14 | 19.71 | 507.32K |
| 2025-04-15 | 19.73 | 19.50 | ↓$0.23 (-1.17%) | 19.27 | 19.94 | 693.37K |
| 2025-04-14 | 20.24 | 19.74 | ↓$0.50 (-2.47%) | 19.27 | 21.32 | 653.03K |
| 2025-04-11 | 19.53 | 19.57 | ↑$0.04 (0.20%) | 18.88 | 19.93 | 762.68K |
| 2025-04-10 | 20.14 | 19.50 | ↓$0.64 (-3.18%) | 18.81 | 20.22 | 1.04M |
| 2025-04-09 | 17.65 | 20.35 | ↑$2.70 (15.30%) | 17.38 | 20.62 | 1.19M |
| 2025-04-08 | 19.29 | 17.93 | ↓$1.36 (-7.05%) | 17.69 | 19.90 | 1.34M |
| 2025-04-07 | 17.29 | 18.47 | ↑$1.19 (6.86%) | 16.70 | 19.41 | 1.43M |
| 2025-04-04 | 19.69 | 18.08 | ↓$1.61 (-8.18%) | 17.96 | 19.88 | 1.44M |
| 2025-04-03 | 21.38 | 20.16 | ↓$1.22 (-5.71%) | 19.98 | 21.91 | 1.31M |
| 2025-04-02 | 22.11 | 22.48 | ↑$0.37 (1.67%) | 21.99 | 22.94 | 841.20K |
| 2025-04-01 | 21.29 | 22.68 | ↑$1.39 (6.53%) | 20.98 | 22.71 | 1.56M |
| 2025-03-31 | 21.28 | 21.34 | ↑$0.06 (0.28%) | 20.69 | 21.73 | 1.76M |
| 2025-03-28 | 23.04 | 21.95 | ↓$1.09 (-4.73%) | 21.69 | 23.29 | 1.08M |
| 2025-03-27 | 23.34 | 23.22 | ↓$0.12 (-0.51%) | 22.75 | 23.60 | 0.93M |
| 2025-03-26 | 23.70 | 23.43 | ↓$0.27 (-1.14%) | 23.05 | 23.87 | 730.03K |
| 2025-03-25 | 23.25 | 23.65 | ↑$0.40 (1.72%) | 23.21 | 23.97 | 1.28M |
| 2025-03-24 | 22.97 | 23.15 | ↑$0.18 (0.78%) | 22.84 | 23.43 | 814.42K |
| 2025-03-21 | 22.00 | 22.50 | ↑$0.50 (2.27%) | 21.99 | 22.52 | 1.45M |
| 2025-03-20 | 22.30 | 22.17 | ↓$0.13 (-0.58%) | 22.09 | 22.55 | 786.76K |
| 2025-03-19 | 21.43 | 22.17 | ↑$0.74 (3.45%) | 21.43 | 22.36 | 822.10K |
| 2025-03-18 | 21.37 | 21.52 | ↑$0.15 (0.70%) | 21.03 | 21.55 | 745.26K |
| 2025-03-17 | 21.07 | 21.67 | ↑$0.60 (2.85%) | 21.07 | 22.00 | 1.08M |
| 2025-03-14 | 20.78 | 21.11 | ↑$0.33 (1.59%) | 20.49 | 21.27 | 817.90K |
| 2025-03-13 | 21.00 | 20.35 | ↓$0.65 (-3.10%) | 20.00 | 21.37 | 2.05M |
| 2025-03-12 | 21.48 | 20.93 | ↓$0.55 (-2.56%) | 20.39 | 21.61 | 2.02M |
| 2025-03-11 | 22.14 | 20.96 | ↓$1.18 (-5.33%) | 20.72 | 22.46 | 2.33M |
| 2025-03-10 | 22.55 | 22.27 | ↓$0.28 (-1.24%) | 22.00 | 22.90 | 4.11M |
Create an account or log in to view more rows.
$OS YALL READY????????
$OS going green
$OS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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