OneStream, Inc. Class A Common Stock (OS) Historical Stock Data
18.36 ↓0.37 (-1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OS is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.68 | 18.36 | ↓$0.32 (-1.71%) | 18.16 | 18.99 | 2.09M |
| 2025-12-04 | 18.69 | 18.73 | ↑$0.04 (0.21%) | 18.55 | 19.08 | 2.04M |
| 2025-12-03 | 19.96 | 18.55 | ↓$1.41 (-7.04%) | 18.35 | 20.21 | 3.86M |
| 2025-12-02 | 21.25 | 20.70 | ↓$0.55 (-2.59%) | 20.67 | 21.31 | 856.33K |
| 2025-12-01 | 20.75 | 20.61 | ↓$0.14 (-0.67%) | 20.24 | 20.85 | 1.33M |
| 2025-11-28 | 20.51 | 20.83 | ↑$0.32 (1.56%) | 20.48 | 21.04 | 327.55K |
| 2025-11-26 | 20.82 | 20.47 | ↓$0.35 (-1.68%) | 20.44 | 20.85 | 678.24K |
| 2025-11-25 | 20.31 | 20.84 | ↑$0.53 (2.61%) | 20.16 | 20.90 | 1.11M |
| 2025-11-24 | 19.95 | 20.36 | ↑$0.41 (2.08%) | 19.54 | 20.40 | 1.49M |
| 2025-11-21 | 19.37 | 20.06 | ↑$0.69 (3.56%) | 19.24 | 20.21 | 1.33M |
| 2025-11-20 | 20.67 | 19.40 | ↓$1.27 (-6.14%) | 19.37 | 20.90 | 1.51M |
| 2025-11-19 | 20.50 | 20.38 | ↓$0.12 (-0.59%) | 20.31 | 20.83 | 823.90K |
| 2025-11-18 | 20.60 | 20.58 | ↓$0.02 (-0.10%) | 20.37 | 20.79 | 0.93M |
| 2025-11-17 | 21.50 | 20.72 | ↓$0.78 (-3.63%) | 20.53 | 21.66 | 1.18M |
| 2025-11-14 | 21.07 | 21.68 | ↑$0.61 (2.90%) | 20.94 | 22.11 | 1.02M |
| 2025-11-13 | 21.96 | 21.62 | ↓$0.34 (-1.55%) | 20.94 | 22.07 | 2.40M |
| 2025-11-12 | 22.94 | 22.13 | ↓$0.81 (-3.53%) | 21.92 | 23.13 | 2.41M |
| 2025-11-11 | 23.53 | 22.88 | ↓$0.65 (-2.76%) | 22.73 | 23.74 | 2.50M |
| 2025-11-10 | 22.77 | 23.74 | ↑$0.97 (4.26%) | 22.42 | 23.94 | 5.14M |
| 2025-11-07 | 20.33 | 22.74 | ↑$2.42 (11.88%) | 19.73 | 23.17 | 6.27M |
| 2025-11-06 | 19.88 | 19.08 | ↓$0.80 (-4.02%) | 19.04 | 20.15 | 3.84M |
| 2025-11-05 | 18.72 | 20.11 | ↑$1.39 (7.43%) | 18.38 | 21.47 | 5.82M |
| 2025-11-04 | 18.64 | 18.59 | ↓$0.05 (-0.27%) | 18.01 | 18.77 | 1.99M |
| 2025-11-03 | 18.88 | 19.03 | ↑$0.15 (0.79%) | 18.23 | 19.18 | 1.95M |
| 2025-10-31 | 18.13 | 18.89 | ↑$0.77 (4.22%) | 17.78 | 19.11 | 1.32M |
| 2025-10-30 | 17.89 | 18.12 | ↑$0.23 (1.29%) | 17.80 | 18.54 | 1.58M |
| 2025-10-29 | 19.34 | 18.17 | ↓$1.17 (-6.05%) | 18.09 | 19.50 | 2.85M |
| 2025-10-28 | 19.25 | 19.34 | ↑$0.09 (0.47%) | 19.07 | 19.88 | 2.81M |
| 2025-10-27 | 18.33 | 19.14 | ↑$0.82 (4.45%) | 18.02 | 19.16 | 1.79M |
| 2025-10-24 | 18.29 | 17.99 | ↓$0.30 (-1.64%) | 17.86 | 18.29 | 862.54K |
Create an account or log in to view more rows.
$OS futes rippin
$OS get over the hump
$OS recovery hasn’t even started yet.. imo
$OS YALL READY????????
$OS going green
$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