OneStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	26.63	27.74	25.48	27.67	27.67	6.06%	2,941,335
May 9, 2025	25.00	26.24	24.41	26.09	26.09	7.06%	2,135,615
May 8, 2025	23.22	24.49	23.15	24.37	24.37	6.51%	1,900,575
May 7, 2025	22.55	23.13	22.34	22.88	22.88	1.55%	899,356
May 6, 2025	22.59	22.96	22.38	22.53	22.53	-2.47%	1,062,413
May 5, 2025	23.23	23.70	23.01	23.10	23.10	-0.56%	1,255,492
May 2, 2025	22.39	23.32	22.38	23.23	23.23	5.30%	1,327,887
May 1, 2025	21.44	22.23	21.43	22.06	22.06	3.08%	875,272
Apr 30, 2025	21.31	21.50	20.78	21.40	21.40	0.66%	815,495
Apr 29, 2025	21.12	21.36	20.94	21.26	21.26	0.76%	587,421
Apr 28, 2025	21.40	21.69	20.82	21.10	21.10	-0.89%	874,113
Apr 25, 2025	21.16	21.47	20.86	21.29	21.29	0.09%	640,079
Apr 24, 2025	20.55	21.35	20.16	21.27	21.27	5.24%	756,350
Apr 23, 2025	20.69	21.25	20.05	20.21	20.21	2.12%	779,256
Apr 22, 2025	19.31	20.12	18.92	19.79	19.79	6.06%	839,385
Apr 21, 2025	19.08	19.55	18.45	18.66	18.66	-5.09%	836,518
Apr 17, 2025	19.69	19.85	19.25	19.66	19.66	1.29%	621,237
Apr 16, 2025	19.14	19.72	19.14	19.41	19.41	-0.46%	519,295
Apr 15, 2025	19.73	19.96	19.27	19.50	19.50	-1.22%	693,371
Apr 14, 2025	20.24	21.32	19.27	19.74	19.74	0.87%	661,899
Apr 11, 2025	19.53	19.93	18.88	19.57	19.57	0.36%	770,614
Apr 10, 2025	20.14	20.22	18.81	19.50	19.50	-4.18%	1,056,221
Apr 9, 2025	17.65	20.62	17.38	20.35	20.35	13.50%	1,191,937
Apr 8, 2025	19.29	19.90	17.69	17.93	17.93	-2.92%	1,344,574
Apr 7, 2025	17.01	19.41	16.69	18.47	18.47	2.16%	1,457,876
Apr 4, 2025	19.69	19.88	17.96	18.08	18.08	-10.32%	1,458,010
Apr 3, 2025	21.36	21.91	19.98	20.16	20.16	-10.32%	1,314,437
Apr 2, 2025	22.11	22.94	21.99	22.48	22.48	-0.88%	841,544
Apr 1, 2025	21.29	22.71	20.98	22.68	22.68	6.28%	1,563,284
Mar 31, 2025	21.27	21.73	20.69	21.34	21.34	-2.78%	1,781,346
Mar 28, 2025	23.04	23.29	21.69	21.95	21.95	-5.47%	1,101,175
Mar 27, 2025	23.34	23.60	22.75	23.22	23.22	-0.90%	928,586
Mar 26, 2025	23.70	23.87	23.05	23.43	23.43	-0.93%	730,047
Mar 25, 2025	23.25	23.97	23.21	23.65	23.65	2.16%	1,288,144
Mar 24, 2025	22.97	23.43	22.84	23.15	23.15	2.89%	830,036
Mar 21, 2025	22.00	22.52	21.99	22.50	22.50	1.49%	1,454,934
Mar 20, 2025	22.30	22.55	22.09	22.17	22.17	-	786,780
Mar 19, 2025	21.43	22.36	21.43	22.17	22.17	3.02%	822,102
Mar 18, 2025	21.37	21.55	21.03	21.52	21.52	-0.69%	745,263
Mar 17, 2025	21.07	22.00	20.90	21.67	21.67	2.65%	1,080,643
Mar 14, 2025	20.78	21.27	20.49	21.11	21.11	3.73%	860,766
Mar 13, 2025	21.00	21.37	20.00	20.35	20.35	-2.77%	2,047,818
Mar 12, 2025	21.48	21.61	20.39	20.93	20.93	-0.14%	2,028,548
Mar 11, 2025	22.14	22.46	20.69	20.96	20.96	-5.88%	2,343,212
Mar 10, 2025	22.57	22.90	22.00	22.27	22.27	-4.54%	4,125,145
Mar 7, 2025	22.74	23.90	22.66	23.33	23.33	2.01%	2,216,222
Mar 6, 2025	23.42	23.68	22.59	22.87	22.87	-3.62%	1,570,273
Mar 5, 2025	22.89	23.94	22.50	23.73	23.73	4.86%	2,104,088
Mar 4, 2025	22.47	23.14	21.69	22.63	22.63	-0.26%	1,347,205
Mar 3, 2025	23.67	23.80	22.67	22.69	22.69	-2.62%	1,162,566