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

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

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	28.30	1,258,687	28.30
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
4/17/2025	19.69	19.85	19.25	19.66	621,237	19.66
4/16/2025	19.14	19.72	19.14	19.41	519,295	19.41
4/15/2025	19.73	19.96	19.27	19.50	693,371	19.50
4/14/2025	20.24	21.32	19.27	19.74	661,849	19.74
4/11/2025	19.53	19.93	18.88	19.57	770,614	19.57
4/10/2025	20.14	20.22	18.81	19.50	1,056,221	19.50
4/09/2025	17.65	20.62	17.38	20.35	1,191,937	20.35
4/08/2025	19.29	19.90	17.69	17.93	1,344,574	17.93
4/07/2025	17.01	19.05	16.69	18.47	1,457,876	18.47
4/04/2025	19.69	19.88	17.96	18.08	1,458,010	18.08
4/03/2025	21.36	21.91	19.98	20.16	1,314,436	20.16
4/02/2025	22.11	22.94	21.99	22.48	841,544	22.48
4/01/2025	21.29	22.71	20.98	22.68	1,563,284	22.68
3/31/2025	21.27	21.73	20.69	21.34	1,781,346	21.34
3/28/2025	23.04	23.29	21.69	21.95	1,101,175	21.95
3/27/2025	23.34	23.60	22.75	23.22	928,586	23.22
3/26/2025	23.70	23.87	23.05	23.43	730,047	23.43
3/25/2025	23.25	23.97	23.21	23.65	1,288,144	23.65
3/24/2025	22.97	23.43	22.84	23.15	830,036	23.15
3/21/2025	22.00	22.52	21.98	22.50	1,454,934	22.50
3/20/2025	22.30	22.55	22.09	22.17	786,760	22.17
3/19/2025	21.43	22.36	21.43	22.18	822,102	22.18
3/18/2025	21.37	21.55	21.03	21.52	745,263	21.52
3/17/2025	21.07	22.00	20.90	21.67	1,080,643	21.67
3/14/2025	20.78	21.27	20.48	21.11	860,766	21.11
3/13/2025	21.00	21.36	20.00	20.35	2,047,818	20.35
3/12/2025	21.48	21.61	20.39	20.93	2,028,545	20.93
3/11/2025	22.14	22.46	20.69	20.96	2,343,212	20.96
3/10/2025	22.57	22.89	22.00	22.27	4,183,782	22.27
3/07/2025	22.74	23.90	22.66	23.33	2,216,222	23.33
3/06/2025	23.42	23.68	22.59	22.87	1,569,963	22.87
3/05/2025	22.89	23.94	22.50	23.73	2,102,681	23.73
3/04/2025	22.47	23.14	21.69	22.63	1,346,193	22.63
3/03/2025	23.67	23.80	22.67	22.69	1,162,453	22.69
2/28/2025	22.81	23.32	22.70	23.30	889,479	23.30
2/27/2025	23.84	24.07	22.89	22.89	1,159,796	22.89
2/26/2025	23.50	24.37	23.46	23.88	1,166,433	23.88
2/25/2025	24.55	24.62	23.46	23.46	3,845,764	23.46
2/24/2025	24.81	24.81	23.86	24.64	1,437,464	24.64