OneStream, Inc. Class A Common Stock (OS) Historical Stock Data
29.66 ↑0.04 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OS is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.10 | 29.66 | ↑$0.56 (1.92%) | 28.40 | 30.54 | 2.88M |
| 2024-12-19 | 29.71 | 29.62 | ↓$0.09 (-0.30%) | 29.34 | 30.38 | 1.31M |
| 2024-12-18 | 29.50 | 29.20 | ↓$0.30 (-1.02%) | 29.06 | 30.81 | 1.24M |
| 2024-12-17 | 29.33 | 29.71 | ↑$0.38 (1.30%) | 29.20 | 30.19 | 0.94M |
| 2024-12-16 | 29.41 | 29.33 | ↓$0.08 (-0.27%) | 28.57 | 29.76 | 1.54M |
| 2024-12-13 | 30.78 | 29.07 | ↓$1.71 (-5.54%) | 29.02 | 30.81 | 1.57M |
| 2024-12-12 | 31.28 | 30.96 | ↓$0.32 (-1.02%) | 30.72 | 31.61 | 582.51K |
| 2024-12-11 | 30.97 | 31.46 | ↑$0.49 (1.58%) | 30.53 | 31.72 | 0.94M |
| 2024-12-10 | 30.90 | 30.45 | ↓$0.45 (-1.46%) | 29.82 | 30.90 | 565.16K |
| 2024-12-09 | 30.42 | 30.27 | ↓$0.15 (-0.49%) | 29.08 | 30.60 | 887.91K |
| 2024-12-06 | 31.25 | 30.69 | ↓$0.56 (-1.79%) | 30.45 | 31.58 | 786.62K |
| 2024-12-05 | 31.86 | 30.83 | ↓$1.03 (-3.22%) | 30.82 | 31.88 | 867.67K |
| 2024-12-04 | 31.69 | 31.86 | ↑$0.17 (0.54%) | 31.39 | 32.04 | 654.24K |
| 2024-12-03 | 30.34 | 31.59 | ↑$1.25 (4.12%) | 30.24 | 31.95 | 1.30M |
| 2024-12-02 | 29.64 | 30.33 | ↑$0.69 (2.33%) | 29.25 | 30.43 | 0.91M |
| 2024-11-29 | 30.44 | 29.89 | ↓$0.55 (-1.81%) | 29.71 | 30.73 | 411.90K |
| 2024-11-27 | 31.73 | 30.36 | ↓$1.37 (-4.32%) | 30.33 | 32.15 | 629.95K |
| 2024-11-26 | 32.45 | 31.99 | ↓$0.46 (-1.42%) | 31.55 | 32.45 | 0.98M |
| 2024-11-25 | 31.86 | 32.50 | ↑$0.64 (2.01%) | 31.83 | 32.92 | 1.79M |
| 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 |
Create an account or log in to view more rows.
$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