OneStream, Inc. Class A Common Stock (OS) Historical Stock Data
29.87 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OS is up 0.12% a day on average. There have been 19 days where OneStream, Inc. Class A Common Stock closed green and 11 days where OS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 29.24 | 29.87 | ↑$0.63 (2.15%) | 29.24 | 30.82 | 420.57K |
| 2024-09-12 | 29.02 | 29.21 | ↑$0.19 (0.65%) | 28.31 | 29.44 | 380.03K |
| 2024-09-11 | 28.00 | 28.88 | ↑$0.88 (3.14%) | 27.81 | 29.17 | 169.11K |
| 2024-09-10 | 28.00 | 28.07 | ↑$0.07 (0.25%) | 27.49 | 28.68 | 584.46K |
| 2024-09-09 | 29.00 | 27.89 | ↓$1.11 (-3.83%) | 27.43 | 29.01 | 829.64K |
| 2024-09-06 | 28.80 | 28.51 | ↓$0.29 (-1.01%) | 28.00 | 29.62 | 588.93K |
| 2024-09-05 | 29.58 | 29.02 | ↓$0.56 (-1.89%) | 28.72 | 30.32 | 782.64K |
| 2024-09-04 | 30.57 | 29.57 | ↓$1.00 (-3.27%) | 28.50 | 32.50 | 1.06M |
| 2024-09-03 | 31.50 | 30.76 | ↓$0.74 (-2.35%) | 30.25 | 31.89 | 642.48K |
| 2024-08-30 | 30.91 | 31.00 | ↑$0.09 (0.29%) | 29.89 | 31.12 | 288.54K |
| 2024-08-29 | 29.64 | 30.37 | ↑$0.73 (2.46%) | 29.59 | 30.88 | 369.15K |
| 2024-08-28 | 29.48 | 29.55 | ↑$0.07 (0.24%) | 29.00 | 29.75 | 232.97K |
| 2024-08-27 | 29.92 | 29.41 | ↓$0.51 (-1.70%) | 28.84 | 29.92 | 190.07K |
| 2024-08-26 | 29.91 | 29.91 | ↑$0.00 (0.00%) | 29.79 | 30.25 | 161.80K |
| 2024-08-23 | 29.25 | 29.60 | ↑$0.35 (1.20%) | 28.97 | 30.00 | 313.53K |
| 2024-08-21 | 29.51 | 29.70 | ↑$0.19 (0.64%) | 29.14 | 29.99 | 294.12K |
| 2024-08-20 | 29.96 | 29.49 | ↓$0.47 (-1.57%) | 28.76 | 30.00 | 430.56K |
| 2024-08-19 | 28.63 | 29.30 | ↑$0.67 (2.34%) | 28.54 | 29.69 | 396.36K |
| 2024-08-16 | 29.04 | 28.71 | ↓$0.33 (-1.14%) | 28.59 | 29.61 | 329.38K |
| 2024-08-15 | 28.67 | 29.02 | ↑$0.35 (1.22%) | 28.11 | 29.36 | 295.95K |
| 2024-08-14 | 27.40 | 28.31 | ↑$0.91 (3.32%) | 27.20 | 28.96 | 385.90K |
| 2024-08-13 | 27.35 | 27.52 | ↑$0.17 (0.62%) | 27.10 | 27.83 | 148.65K |
| 2024-08-12 | 27.41 | 27.35 | ↓$0.06 (-0.22%) | 27.14 | 27.81 | 158.13K |
| 2024-08-09 | 27.33 | 27.35 | ↑$0.02 (0.07%) | 27.00 | 27.84 | 311.23K |
| 2024-08-08 | 27.10 | 27.25 | ↑$0.15 (0.55%) | 27.00 | 27.73 | 303.68K |
| 2024-08-07 | 27.30 | 27.04 | ↓$0.26 (-0.95%) | 27.00 | 27.80 | 324.57K |
| 2024-08-06 | 27.11 | 27.26 | ↑$0.15 (0.55%) | 26.91 | 27.84 | 183.33K |
| 2024-08-05 | 26.24 | 26.84 | ↑$0.60 (2.29%) | 26.00 | 27.19 | 401.76K |
| 2024-08-02 | 27.44 | 27.49 | ↑$0.05 (0.18%) | 26.11 | 27.76 | 0.90M |
| 2024-08-01 | 27.95 | 27.77 | ↓$0.18 (-0.64%) | 27.17 | 28.21 | 675.83K |
Create an account or log in to view more rows.
$OS whelp. you win this round. goodluck
$OS gap it slap it ask it !
$OS There is nothing wrong with a decent pullback