OneStream, Inc. - Class A Common Stock (OS)

23.55
-0.03 (-0.11%)
NASDAQ · Last Trade: Feb 26th, 12:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OneStream, Inc. - Class A Common Stock (OS)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202623.5523.6023.5223.581,140,79523.58
2/24/202623.5523.5523.4223.481,994,21823.48
2/23/202623.4723.5523.3423.542,527,41023.54
2/20/202623.5923.6123.4823.492,703,83223.49
2/19/202623.6323.6323.5423.601,381,82923.60
2/18/202623.4523.5823.4023.553,207,17523.55
2/17/202623.4623.5523.3723.392,472,49323.39
2/13/202623.6323.6323.5123.512,194,33723.51
2/12/202623.6223.6523.4823.573,051,96523.57
2/11/202623.6123.6623.4223.624,906,28823.62
2/10/202623.5523.6623.5123.563,286,73823.56
2/09/202623.4823.6023.4523.482,812,60423.48
2/06/202623.4823.5223.3923.517,851,03623.51
2/05/202623.2423.5023.2423.359,022,79823.35
2/04/202623.3523.4522.9323.3320,633,60823.33
2/03/202623.6123.6323.3523.3514,996,20923.35
2/02/202623.6223.6523.5423.579,498,49323.57
1/30/202623.6823.6923.6023.613,471,10823.61
1/29/202623.6723.7023.6223.642,806,27523.64
1/28/202623.7023.7223.6523.682,180,63823.68
1/27/202623.6823.7223.6723.68815,79123.68
1/26/202623.6423.6923.6423.68920,89223.68
1/23/202623.6323.6823.6223.631,346,77823.63
1/22/202623.6523.6623.6123.651,522,45623.65
1/21/202623.6023.6423.6023.625,830,17023.62
1/20/202623.5923.6223.5823.622,600,10723.62
1/16/202623.6523.6623.6223.623,165,18923.62
1/15/202623.6423.6523.6123.625,125,31323.62
1/14/202623.6323.6923.6223.643,201,93923.64
1/13/202623.6423.6723.6123.642,331,00423.64
1/12/202623.6223.6423.5823.634,114,63223.63
1/09/202623.6123.6523.5923.622,985,96223.62
1/08/202623.5723.6623.5723.605,807,84023.60
1/07/202623.6023.6423.5623.5829,758,35223.58
1/06/202623.3923.8722.3123.6146,944,09823.61
1/05/202617.9018.5017.6518.391,336,70818.39
1/02/202618.3918.8417.5917.721,070,04417.72
12/31/202518.5918.8418.3218.38810,27118.38
12/30/202518.5318.7718.4818.64875,24818.64
12/29/202518.6419.0918.5418.60846,79718.60
12/26/202518.8319.0418.7018.87456,01218.87
12/24/202518.8718.8918.6018.83343,72118.83
12/23/202519.3919.3918.6618.80714,05918.80
12/22/202518.4519.4318.3819.391,262,97419.39
12/19/202518.2818.8418.1518.422,432,86318.42
12/18/202518.4818.6318.1518.181,011,01118.18
12/17/202517.9218.8017.8118.102,386,02718.10
12/16/202516.9817.6616.9117.621,360,72517.62
12/15/202517.7317.8916.9616.991,417,82916.99
12/12/202518.0718.1817.5117.74907,29717.74
12/11/202518.2118.4317.9718.061,244,75418.06
12/10/202518.3618.9218.2418.361,547,44918.36
12/09/202518.6618.9618.2718.381,262,05418.38
12/08/202518.4019.2518.2618.811,380,85118.81
12/05/202518.6818.9918.1618.362,092,20518.36
12/04/202518.6919.0818.5518.732,024,26118.73
12/03/202519.9520.2118.3518.553,860,49818.55
12/02/202521.2521.3120.6720.70855,96420.70
12/01/202520.7520.8420.2420.681,344,51620.68
11/28/202520.5121.0420.4820.83327,55020.83
11/26/202520.8220.8520.4420.47678,24320.47