Skip to main content

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

28.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.11 28.86 27.86 28.30 2,499,029 +0.61(+2.20%)
Jun 27, 2025 27.81 28.12 27.45 27.69 1,322,978 +0.04(+0.14%)
Jun 26, 2025 26.57 27.76 26.25 27.65 1,139,825 +1.31(+4.97%)
Jun 25, 2025 26.77 26.92 26.18 26.34 1,017,989 -0.51(-1.90%)
Jun 24, 2025 26.85 26.95 26.52 26.85 1,774,121 +0.21(+0.79%)
Jun 23, 2025 27.74 27.89 26.23 26.64 2,367,163 -1.14(-4.10%)
Jun 20, 2025 28.95 28.95 27.72 27.78 3,720,522 -0.78(-2.73%)
Jun 18, 2025 28.28 28.83 28.01 28.56 1,344,553 +0.16(+0.56%)
Jun 17, 2025 28.17 28.59 27.98 28.40 1,349,604 +0.16(+0.57%)
Jun 16, 2025 27.90 28.48 27.65 28.24 931,547 +0.73(+2.65%)
Jun 13, 2025 27.84 28.11 27.16 27.51 1,340,660 -0.63(-2.24%)
Jun 12, 2025 28.04 28.43 27.57 28.14 1,481,810 -0.27(-0.95%)
Jun 11, 2025 28.06 28.58 27.73 28.41 1,475,272 +0.26(+0.92%)
Jun 10, 2025 28.92 28.98 28.07 28.15 843,971 -0.77(-2.66%)
Jun 09, 2025 29.50 29.50 28.86 28.92 994,876 +0.00(+0.00%)
Jun 06, 2025 29.12 29.50 28.01 28.92 1,302,082 -0.15(-0.52%)
Jun 05, 2025 29.26 29.66 28.96 29.07 940,304 -0.10(-0.34%)
Jun 04, 2025 29.18 29.35 28.78 29.17 1,260,720 +0.11(+0.36%)
Jun 03, 2025 28.46 29.23 28.21 29.07 1,549,567 +1.01(+3.58%)
Jun 02, 2025 28.32 28.46 27.50 28.06 1,579,521 +0.00(+0.00%)
May 30, 2025 27.93 28.66 27.64 28.06 4,256,814 +0.07(+0.25%)
May 29, 2025 28.95 28.96 27.79 27.99 963,274 -0.73(-2.54%)
May 28, 2025 28.75 29.15 28.51 28.72 1,009,353 -0.02(-0.07%)
May 27, 2025 28.76 29.20 28.41 28.74 1,488,302 +0.30(+1.05%)
May 23, 2025 27.76 28.89 27.60 28.44 1,214,481 +0.00(+0.00%)
May 22, 2025 28.04 28.73 27.87 28.44 868,384 +0.39(+1.39%)
May 21, 2025 28.19 28.68 27.92 28.05 983,119 -0.37(-1.30%)
May 20, 2025 28.66 28.70 28.11 28.42 799,056 +0.23(+0.82%)
May 19, 2025 27.30 28.46 27.30 28.19 946,393 -0.08(-0.28%)
May 16, 2025 28.50 28.64 27.79 28.27 1,087,487 -0.08(-0.28%)
May 15, 2025 28.54 28.83 27.52 28.35 1,258,687 -0.05(-0.18%)
May 14, 2025 27.61 28.61 27.46 28.40 1,651,121 +0.70(+2.53%)
May 13, 2025 27.63 28.10 27.40 27.70 1,699,927 +0.03(+0.11%)
May 12, 2025 26.63 27.74 25.48 27.67 2,941,456 +1.58(+6.06%)
May 09, 2025 25.00 26.24 24.41 26.09 2,135,616 +1.72(+7.06%)
May 08, 2025 23.22 24.48 23.14 24.37 1,900,575 +1.49(+6.51%)
May 07, 2025 22.55 23.13 22.34 22.88 899,356 +0.35(+1.55%)
May 06, 2025 22.59 22.96 22.38 22.53 1,062,413 -0.57(-2.47%)
May 05, 2025 23.23 23.70 23.01 23.10 1,255,492 -0.13(-0.56%)
May 02, 2025 22.39 23.32 22.38 23.23 1,327,887 +1.17(+5.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.