NasdaqGS - Nasdaq Real Time Price USD

OneStream, Inc. (OS)

29.17
+0.10
+(0.36%)
At close: June 4 at 4:00:00 PM EDT
29.64
+0.47
+(1.61%)
After hours: June 4 at 7:48:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202529.1829.3528.7829.1729.171,260,461
Jun 3, 202528.4629.2328.2229.0729.071,549,600
Jun 2, 202528.3228.4627.5028.0628.061,579,500
May 30, 202527.9328.6627.6428.0628.064,256,800
May 29, 202528.9528.9627.7927.9927.99963,300
May 28, 202528.7529.1528.5128.7228.721,009,900
May 27, 202528.7629.2028.4128.7428.741,488,300
May 23, 202527.7628.9027.6028.4428.441,214,500
May 22, 202528.0428.7327.8728.4428.44868,400
May 21, 202528.1928.6827.9228.0528.05983,000
May 20, 202528.6628.7028.1128.4228.42799,100
May 19, 202527.3028.4627.3028.1928.19946,400
May 16, 202528.5028.6427.7928.2728.271,087,500
May 15, 202528.5428.8327.5228.3528.351,258,700
May 14, 202527.6128.6127.4628.4028.401,651,100
May 13, 202527.6328.1027.4027.7027.701,699,900
May 12, 202526.6327.7425.4827.6727.672,941,300
May 9, 202525.0026.2424.4126.0926.092,135,600
May 8, 202523.2224.4923.1524.3724.371,900,600
May 7, 202522.5523.1322.3422.8822.88899,300
May 6, 202522.5922.9622.3822.5322.531,062,400
May 5, 202523.2323.7023.0123.1023.101,255,500
May 2, 202522.3923.3222.3823.2323.231,327,900
May 1, 202521.4422.2321.4322.0622.06875,300
Apr 30, 202521.3121.5020.7721.4021.40815,500
Apr 29, 202521.1221.3620.9421.2621.26587,400
Apr 28, 202521.4021.6920.8221.1021.10874,100
Apr 25, 202521.1621.4720.8621.2921.29640,000
Apr 24, 202520.5521.3520.1621.2721.27756,400
Apr 23, 202520.6921.2520.0520.2120.21779,200
Apr 22, 202519.3120.1118.9219.7919.79839,400
Apr 21, 202519.0819.5518.4518.6618.66836,500
Apr 17, 202519.6919.8519.2519.6619.66621,200
Apr 16, 202519.1419.7219.1419.4119.41519,300
Apr 15, 202519.7319.9619.2719.5019.50693,400
Apr 14, 202520.2421.3219.2619.7419.74661,800
Apr 11, 202519.5319.9318.8819.5719.57770,600
Apr 10, 202520.1420.2218.8119.5019.501,056,200
Apr 9, 202517.6520.6217.3820.3520.351,191,900
Apr 8, 202519.2919.9017.6917.9317.931,344,600
Apr 7, 202517.0119.4116.6918.4718.471,457,900
Apr 4, 202519.6919.8817.9618.0818.081,457,600
Apr 3, 202521.3621.9119.9820.1620.161,314,400
Apr 2, 202522.1122.9421.9922.4822.48841,500
Apr 1, 202521.2922.7120.9822.6822.681,563,300
Mar 31, 202521.2721.7320.6921.3421.341,781,300
Mar 28, 202523.0423.2821.6921.9521.951,101,200
Mar 27, 202523.3423.6022.7523.2223.22928,600
Mar 26, 202523.7023.8723.0523.4323.43730,000
Mar 25, 202523.2523.9723.2123.6523.651,288,100
Mar 24, 202522.9723.4322.8323.1523.15830,000
Mar 21, 202522.0022.5221.9922.5022.501,454,900
Mar 20, 202522.3022.5522.0822.1722.17786,800
Mar 19, 202521.4322.3621.4322.1722.17822,100
Mar 18, 202521.3721.5521.0321.5221.52745,300
Mar 17, 202521.0722.0020.9021.6721.671,080,600
Mar 14, 202520.7821.2720.4921.1121.11860,800
Mar 13, 202521.0021.3620.0020.3520.352,047,800
Mar 12, 202521.4821.6020.3920.9320.932,028,500
Mar 11, 202522.1422.4620.6920.9620.962,343,200
Mar 10, 202522.5722.9022.0022.2722.274,183,800
Mar 7, 202522.7423.9022.6623.3323.332,216,200
Mar 6, 202523.4223.6822.5922.8722.871,570,000
Mar 5, 202522.8923.9422.5023.7323.732,104,100
Mar 4, 202522.4723.1421.6922.6322.631,347,200
Mar 3, 202523.6723.8022.6722.6922.691,162,500
Feb 28, 202522.8123.3222.7023.3023.30889,500
Feb 27, 202523.8424.0822.8922.8922.891,159,700
Feb 26, 202523.5024.3723.4623.8823.881,166,400
Feb 25, 202524.5524.6223.4623.4623.463,848,400
Feb 24, 202524.8124.8123.8624.6424.641,458,400
Feb 21, 202524.2524.9923.9624.6824.681,357,700
Feb 20, 202524.8424.8423.8024.2024.201,763,700
Feb 19, 202525.4125.7024.6925.1025.101,640,300
Feb 18, 202525.0425.3824.3825.2225.221,991,800
Feb 14, 202524.4925.7223.9025.5725.572,386,300
Feb 13, 202524.5624.8323.0124.4624.464,289,100
Feb 12, 202524.2124.8521.7524.1724.1710,061,700
Feb 11, 202529.7330.3229.5830.1830.182,448,700
Feb 10, 202529.3130.1629.1030.1230.121,585,800
Feb 7, 202529.6229.8528.7728.9228.92637,400
Feb 6, 202529.9130.0029.3029.4829.48637,400
Feb 5, 202529.6829.8828.7029.8629.86799,400
Feb 4, 202528.6029.7728.4829.7629.761,062,000
Feb 3, 202528.5028.9327.5428.5828.58876,400
Jan 31, 202529.8530.0929.2529.7829.78646,200
Jan 30, 202529.5630.3029.4429.8229.821,352,100
Jan 29, 202530.2530.2529.4129.5929.59526,700
Jan 28, 202529.5230.5829.2030.3430.341,171,100
Jan 27, 202530.3730.6028.7629.3829.381,246,900
Jan 24, 202530.5930.9330.0830.3730.371,187,800
Jan 23, 202529.7830.3729.4330.3530.351,911,700
Jan 22, 202530.0530.2329.5529.7829.78826,000
Jan 21, 202528.8830.0628.7729.9129.91740,300
Jan 17, 202528.8429.5828.4528.6428.64984,200
Jan 16, 202529.2930.4828.5728.7928.791,868,700
Jan 15, 202526.5727.9626.3227.9327.93966,900
Jan 14, 202526.2126.8325.6826.1026.10672,000
Jan 13, 202526.9626.9625.9826.1226.12807,200
Jan 10, 202526.2728.4525.6027.1427.142,505,000
Jan 8, 202527.1627.2426.1726.3626.361,149,700
Jan 7, 202528.4328.5727.1527.2927.291,052,500
Jan 6, 202528.7028.9928.1828.4628.46849,900
Jan 3, 202528.4029.2128.1228.2628.261,334,600
Jan 2, 202528.5629.0327.8328.2628.261,458,400
Dec 31, 202428.9329.1328.1428.5228.521,108,100
Dec 30, 202428.9729.3028.4228.8728.87816,800
Dec 27, 202429.4229.4328.6428.9828.98772,500
Dec 26, 202428.9229.6328.8029.4329.43893,000
Dec 24, 202429.2729.6328.8929.1029.10254,500
Dec 23, 202429.6229.8429.0029.5029.50967,000
Dec 20, 202429.1030.5428.4029.6629.662,877,700
Dec 19, 202429.7130.4029.3329.6229.621,314,100
Dec 18, 202429.5030.8129.0629.2029.201,255,500
Dec 17, 202429.3330.1929.0729.7129.71967,900
Dec 16, 202429.0329.7628.5729.3329.331,571,300
Dec 13, 202430.5530.8129.0229.0729.071,620,200
Dec 12, 202431.2831.6130.7230.9630.96613,300
Dec 11, 202430.9731.7230.5331.4631.46938,400
Dec 10, 202430.9030.9029.8230.4530.45565,200
Dec 9, 202430.4230.5929.0830.2730.27896,200
Dec 6, 202431.2531.5830.4430.6930.69793,600
Dec 5, 202431.8631.8930.8230.8330.83873,300
Dec 4, 202431.6932.0431.3931.8631.86654,800
Dec 3, 202430.3431.9530.2431.5931.591,296,600
Dec 2, 202429.6430.4329.2530.3330.33910,500
Nov 29, 202430.4430.7329.7129.8929.89411,900
Nov 27, 202431.7332.1530.3330.3630.36630,800
Nov 26, 202432.4532.4531.5531.9931.99998,900
Nov 25, 202431.8632.9231.8332.5032.501,794,200
Nov 22, 202431.4231.7030.9731.4731.47825,000
Nov 21, 202430.7031.4130.3831.0531.051,184,800
Nov 20, 202430.6130.6129.7530.5030.501,045,100
Nov 19, 202430.0030.7829.9430.4230.421,163,800
Nov 18, 202430.1330.6629.7530.2330.233,063,400
Nov 15, 202431.9532.7230.1030.1330.138,329,000
Nov 14, 202434.3434.8832.5433.5333.531,349,400
Nov 13, 202431.5035.0031.0634.4534.451,563,100
Nov 12, 202434.2534.6032.6533.5033.501,075,400
Nov 11, 202432.0135.3931.7734.3334.332,786,400
Nov 8, 202430.4833.0429.6032.3432.341,688,100
Nov 7, 202432.5034.1131.7933.4333.431,066,200
Nov 6, 202430.8432.2230.7031.7831.781,108,800
Nov 5, 202429.3430.2529.1130.0030.00565,900
Nov 4, 202429.7830.1028.8629.1029.10489,700
Nov 1, 202429.5730.5329.3929.9729.97579,700
Oct 31, 202430.5230.5229.3429.5229.52553,100
Oct 30, 202431.8031.9630.4030.5830.58449,500
Oct 29, 202432.3733.0631.8231.8631.86498,100
Oct 28, 202432.0032.9431.8232.6632.66792,300
Oct 25, 202431.3632.1331.1131.7031.70748,600
Oct 24, 202430.8031.1530.3831.1031.10382,800
Oct 23, 202430.1730.8629.9530.7830.78487,300
Oct 22, 202429.5530.1929.0930.1230.12464,400
Oct 21, 202428.8029.6828.3529.6029.60550,800
Oct 18, 202429.1629.6228.9128.9528.95354,900
Oct 17, 202429.3129.7428.9929.2329.23331,200
Oct 16, 202429.9430.0429.1329.5029.50435,600
Oct 15, 202430.4230.8529.7429.9429.94507,100
Oct 14, 202429.9631.2329.8230.4030.40624,000
Oct 11, 202428.4929.7928.4529.7929.79858,100
Oct 10, 202429.0329.5527.8528.4528.451,566,300
Oct 9, 202429.5329.8428.8929.1329.131,045,100
Oct 8, 202430.1930.4529.4729.5829.58538,800
Oct 7, 202431.5431.9029.9430.1230.12796,700
Oct 4, 202432.8933.0931.4531.8931.89900,600
Oct 3, 202432.6433.1231.9032.5132.51599,700
Oct 2, 202432.5933.0532.1532.8632.86606,200
Oct 1, 202433.6733.7532.0232.5732.57950,600
Sep 30, 202434.2134.8233.6633.9033.90563,900
Sep 27, 202434.1534.4433.0633.9033.90640,600
Sep 26, 202434.4135.1733.6933.7233.72764,200
Sep 25, 202433.8034.2433.2033.9533.95558,600
Sep 24, 202433.9734.5232.5233.9633.96528,000
Sep 23, 202433.2634.8232.7034.0234.02907,500
Sep 20, 202430.4533.3129.9132.5632.562,767,900
Sep 19, 202431.8832.6330.5730.6530.65284,300
Sep 18, 202430.4231.9630.3930.7230.72347,700
Sep 17, 202430.2831.3729.7830.4030.40193,700
Sep 16, 202429.9330.8129.8630.4130.41236,900
Sep 13, 202429.2430.8329.2429.8729.87420,600
Sep 12, 202429.0229.4428.3129.2129.21380,100
Sep 11, 202427.8129.1727.8128.8828.88169,300
Sep 10, 202428.0028.6827.4928.0728.07584,500
Sep 9, 202429.0029.1127.4327.8927.89829,700
Sep 6, 202428.8029.6228.0028.5128.51589,000
Sep 5, 202429.5830.3228.7229.0229.02782,700
Sep 4, 202430.5732.4928.5029.5729.571,065,200
Sep 3, 202431.5031.9030.2530.7630.76651,900
Aug 30, 202430.9131.1129.8531.0031.00288,700
Aug 29, 202429.6430.8829.5530.3730.37369,300
Aug 28, 202429.4829.7529.0029.5529.55233,000
Aug 27, 202429.9229.9228.8429.4129.41190,200
Aug 26, 202429.9130.2529.7729.9129.91161,900
Aug 23, 202429.2530.0028.9729.6029.60313,500
Aug 22, 202429.9030.4828.6228.9128.91260,200
Aug 21, 202429.5129.9929.1429.7029.70294,100
Aug 20, 202429.9630.0028.7629.4929.49431,600
Aug 19, 202428.7829.6928.5429.3029.30405,700
Aug 16, 202429.0429.6228.5928.7128.71329,400
Aug 15, 202428.6729.3628.1129.0229.02296,100
Aug 14, 202427.4028.9627.2028.3128.31387,100
Aug 13, 202427.3527.8327.1027.5227.52148,600
Aug 12, 202427.4127.8127.0827.3527.35158,300
Aug 9, 202427.3327.9627.0027.3527.35311,300
Aug 8, 202427.1027.7327.0027.2527.25303,700
Aug 7, 202427.3027.9427.0027.0427.04324,800
Aug 6, 202427.1127.8426.9127.2627.26184,500
Aug 5, 202426.2427.1926.0026.8426.84401,800
Aug 2, 202427.4427.7626.1127.4927.49900,800
Aug 1, 202427.9528.2127.1627.7727.77680,800
Jul 31, 202427.9728.5827.5827.8527.85425,300
Jul 30, 202427.6028.6227.5028.0528.052,746,100
Jul 29, 202428.2628.4827.2427.8527.85868,500
Jul 26, 202427.0128.7126.5228.0028.001,123,200
Jul 25, 202425.6127.5224.5026.9626.962,286,700
Jul 24, 202426.0027.9525.5126.8526.8511,022,600

Related Tickers