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

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

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	25.00	25.12	24.56	24.83	927,456	24.83
7/16/2025	25.00	25.14	24.71	24.75	1,273,526	24.75
7/15/2025	25.39	25.49	24.77	24.91	1,600,967	24.91
7/14/2025	25.08	25.81	25.07	25.38	824,213	25.38
7/11/2025	25.58	26.07	24.78	25.03	1,056,858	25.03
7/10/2025	25.74	25.95	25.17	25.80	902,820	25.80
7/09/2025	26.16	26.49	25.58	25.85	1,492,185	25.85
7/08/2025	26.64	26.91	25.96	26.13	1,283,368	26.13
7/07/2025	26.64	26.84	26.33	26.47	1,557,151	26.47
7/03/2025	26.71	26.93	26.30	26.66	848,263	26.66
7/02/2025	26.31	26.69	26.14	26.58	1,799,716	26.58
7/01/2025	27.11	27.21	25.62	26.23	4,263,416	26.23
6/30/2025	28.11	28.86	27.86	28.30	2,499,029	28.30
6/27/2025	27.81	28.12	27.45	27.69	1,322,978	27.69
6/26/2025	26.57	27.76	26.25	27.65	1,139,825	27.65
6/25/2025	26.77	26.92	26.18	26.34	1,017,989	26.34
6/24/2025	26.85	26.95	26.52	26.85	1,774,121	26.85
6/23/2025	27.74	27.89	26.23	26.64	2,367,163	26.64
6/20/2025	28.95	28.95	27.72	27.78	3,720,522	27.78
6/18/2025	28.28	28.83	28.01	28.56	1,344,553	28.56
6/17/2025	28.17	28.59	27.98	28.40	1,349,604	28.40
6/16/2025	27.90	28.48	27.65	28.24	931,547	28.24
6/13/2025	27.84	28.11	27.16	27.51	1,340,660	27.51
6/12/2025	28.04	28.43	27.57	28.14	1,481,810	28.14
6/11/2025	28.06	28.58	27.73	28.41	1,475,272	28.41
6/10/2025	28.92	28.98	28.07	28.15	843,971	28.15
6/09/2025	29.50	29.50	28.86	28.92	994,876	28.92
6/06/2025	29.12	29.50	28.01	28.92	1,302,082	28.92
6/05/2025	29.26	29.66	28.96	29.07	940,304	29.07
6/04/2025	29.18	29.35	28.78	29.17	1,260,720	29.17
6/03/2025	28.46	29.23	28.21	29.07	1,549,567	29.07
6/02/2025	28.32	28.46	27.50	28.06	1,579,521	28.06
5/30/2025	27.93	28.66	27.64	28.06	4,256,814	28.06
5/29/2025	28.95	28.96	27.79	27.99	963,274	27.99
5/28/2025	28.75	29.15	28.51	28.72	1,009,353	28.72
5/27/2025	28.76	29.20	28.41	28.74	1,488,302	28.74
5/23/2025	27.76	28.89	27.60	28.44	1,214,481	28.44
5/22/2025	28.04	28.73	27.87	28.44	868,384	28.44
5/21/2025	28.19	28.68	27.92	28.05	983,119	28.05
5/20/2025	28.66	28.70	28.11	28.42	799,056	28.42
5/19/2025	27.30	28.46	27.30	28.19	946,393	28.19
5/16/2025	28.50	28.64	27.79	28.27	1,087,487	28.27
5/15/2025	28.54	28.83	27.52	28.35	1,258,687	28.35
5/14/2025	27.61	28.61	27.46	28.40	1,651,121	28.40
5/13/2025	27.63	28.10	27.40	27.70	1,699,927	27.70
5/12/2025	26.63	27.74	25.48	27.67	2,941,456	27.67
5/09/2025	25.00	26.24	24.41	26.09	2,135,616	26.09
5/08/2025	23.22	24.48	23.14	24.37	1,900,575	24.37
5/07/2025	22.55	23.13	22.34	22.88	899,356	22.88
5/06/2025	22.59	22.96	22.38	22.53	1,062,413	22.53
5/05/2025	23.23	23.70	23.01	23.10	1,255,492	23.10
5/02/2025	22.39	23.32	22.38	23.23	1,327,887	23.23
5/01/2025	21.44	22.23	21.43	22.06	875,272	22.06
4/30/2025	21.31	21.50	20.77	21.40	815,495	21.40
4/29/2025	21.12	21.36	20.94	21.26	587,421	21.26
4/28/2025	21.40	21.69	20.82	21.10	874,111	21.10
4/25/2025	21.16	21.46	20.86	21.29	640,079	21.29
4/24/2025	20.55	21.35	20.16	21.27	756,350	21.27
4/23/2025	20.69	21.25	20.05	20.21	779,244	20.21
4/22/2025	19.31	20.11	18.92	19.79	839,285	19.79
4/21/2025	19.08	19.55	18.45	18.66	836,518	18.66