OneStream, Inc. Class A Common StockOSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.62 | $23.65 | $23.54 | $23.57 | 9.50M |
| 1/30/2026 | $23.68 | $23.69 | $23.60 | $23.61 | 3.47M |
| 1/29/2026 | $23.67 | $23.71 | $23.62 | $23.64 | 2.81M |
| 1/28/2026 | $23.70 | $23.72 | $23.65 | $23.68 | 2.18M |
| 1/27/2026 | $23.68 | $23.72 | $23.67 | $23.68 | 815,800 |
| 1/26/2026 | $23.64 | $23.69 | $23.64 | $23.68 | 920,900 |
| 1/23/2026 | $23.63 | $23.68 | $23.62 | $23.63 | 1.35M |
| 1/22/2026 | $23.65 | $23.66 | $23.61 | $23.65 | 1.52M |
| 1/21/2026 | $23.60 | $23.64 | $23.60 | $23.62 | 5.83M |
| 1/20/2026 | $23.59 | $23.62 | $23.58 | $23.62 | 2.60M |
| 1/16/2026 | $23.65 | $23.66 | $23.62 | $23.62 | 3.17M |
| 1/15/2026 | $23.64 | $23.65 | $23.61 | $23.62 | 5.13M |
| 1/14/2026 | $23.63 | $23.69 | $23.62 | $23.64 | 3.20M |
| 1/13/2026 | $23.64 | $23.67 | $23.61 | $23.64 | 2.33M |
| 1/12/2026 | $23.62 | $23.64 | $23.58 | $23.63 | 4.11M |
| 1/9/2026 | $23.61 | $23.65 | $23.60 | $23.62 | 2.99M |
| 1/8/2026 | $23.57 | $23.66 | $23.57 | $23.60 | 5.82M |
| 1/7/2026 | $23.61 | $23.64 | $23.56 | $23.58 | 29.76M |
| 1/6/2026 | $23.39 | $23.87 | $22.31 | $23.61 | 43.12M |
| 1/5/2026 | $17.90 | $18.50 | $17.65 | $18.39 | 1.34M |
| 1/2/2026 | $18.39 | $18.84 | $17.59 | $17.72 | 1.07M |
| 12/31/2025 | $18.59 | $18.84 | $18.33 | $18.38 | 810,300 |
| 12/30/2025 | $18.53 | $18.77 | $18.48 | $18.64 | 875,298 |
| 12/29/2025 | $18.64 | $19.09 | $18.54 | $18.60 | 846,800 |
| 12/26/2025 | $18.83 | $19.04 | $18.70 | $18.87 | 456,012 |
| 12/24/2025 | $18.87 | $18.89 | $18.60 | $18.83 | 343,721 |
| 12/23/2025 | $19.39 | $19.39 | $18.66 | $18.80 | 715,200 |
| 12/22/2025 | $18.45 | $19.43 | $18.38 | $19.39 | 1.26M |
| 12/19/2025 | $18.28 | $18.84 | $18.15 | $18.42 | 2.43M |
| 12/18/2025 | $18.48 | $18.63 | $18.15 | $18.18 | 1.01M |
| 12/17/2025 | $17.92 | $18.81 | $17.81 | $18.10 | 2.36M |
| 12/16/2025 | $16.98 | $17.66 | $16.91 | $17.62 | 1.36M |
| 12/15/2025 | $17.73 | $17.89 | $16.96 | $16.99 | 1.42M |
| 12/12/2025 | $18.07 | $18.18 | $17.51 | $17.74 | 907,300 |
| 12/11/2025 | $18.21 | $18.43 | $17.97 | $18.06 | 1.25M |
| 12/10/2025 | $18.36 | $18.92 | $18.24 | $18.36 | 1.55M |
| 12/9/2025 | $18.66 | $18.97 | $18.27 | $18.38 | 1.26M |
| 12/8/2025 | $18.40 | $19.25 | $18.26 | $18.81 | 1.38M |
| 12/5/2025 | $18.68 | $18.99 | $18.16 | $18.36 | 2.09M |
| 12/4/2025 | $18.69 | $19.08 | $18.55 | $18.73 | 2.04M |
| 12/3/2025 | $19.95 | $20.21 | $18.35 | $18.55 | 3.86M |
| 12/2/2025 | $21.25 | $21.31 | $20.67 | $20.70 | 856,330 |
| 12/1/2025 | $20.75 | $20.85 | $20.24 | $20.61 | 1.33M |
| 11/28/2025 | $20.51 | $21.04 | $20.48 | $20.83 | 327,600 |
| 11/26/2025 | $20.82 | $20.85 | $20.44 | $20.47 | 678,243 |
| 11/25/2025 | $20.31 | $20.90 | $20.16 | $20.84 | 1.11M |
| 11/24/2025 | $19.95 | $20.40 | $19.54 | $20.36 | 1.49M |
| 11/21/2025 | $19.37 | $20.21 | $19.24 | $20.06 | 1.33M |
| 11/20/2025 | $20.67 | $20.90 | $19.37 | $19.40 | 1.51M |
| 11/19/2025 | $20.50 | $20.83 | $20.31 | $20.38 | 823,900 |
| 11/18/2025 | $20.60 | $20.79 | $20.36 | $20.58 | 926,227 |
| 11/17/2025 | $21.50 | $21.66 | $20.53 | $20.72 | 1.18M |
| 11/14/2025 | $21.07 | $22.11 | $20.94 | $21.68 | 1.02M |
| 11/13/2025 | $21.96 | $22.07 | $20.94 | $21.62 | 2.40M |
| 11/12/2025 | $22.94 | $23.13 | $21.92 | $22.13 | 2.41M |
| 11/11/2025 | $23.53 | $23.74 | $22.73 | $22.88 | 2.50M |
| 11/10/2025 | $22.77 | $23.94 | $22.42 | $23.74 | 5.14M |
| 11/7/2025 | $20.33 | $23.18 | $19.67 | $22.74 | 6.27M |
| 11/6/2025 | $19.91 | $20.15 | $19.04 | $19.08 | 3.90M |
| 11/5/2025 | $18.72 | $21.47 | $18.38 | $20.11 | 5.96M |