5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
+23.47%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
-2.59%
OneStream, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $28.95 | $27.78 (-4.04%) | $28.95 | $27.72 | 3.72 M | $6.80 B |
| 06/18/2025 | $28.28 | $28.56 (0.99%) | $28.83 | $28.01 | 1.34 M | $6.99 B |
| 06/17/2025 | $28.17 | $28.40 (0.82%) | $28.59 | $27.98 | 1.35 M | $6.95 B |
| 06/16/2025 | $27.90 | $28.24 (1.22%) | $28.48 | $27.65 | 931.55 K | $6.92 B |
| 06/13/2025 | $27.84 | $27.51 (-1.19%) | $28.11 | $27.16 | 1.34 M | $6.74 B |
| 06/12/2025 | $28.04 | $28.14 (0.36%) | $28.43 | $27.58 | 1.48 M | $6.89 B |
| 06/11/2025 | $28.06 | $28.41 (1.25%) | $28.58 | $27.73 | 1.48 M | $6.96 B |
| 06/10/2025 | $28.92 | $28.15 (-2.66%) | $28.98 | $28.07 | 843.97 K | $6.89 B |
| 06/09/2025 | $29.50 | $28.92 (-1.97%) | $29.50 | $28.86 | 994.90 K | $7.08 B |
| 06/06/2025 | $29.12 | $28.92 (-0.69%) | $29.50 | $28.01 | 1.30 M | $7.08 B |
| 06/05/2025 | $29.26 | $29.07 (-0.65%) | $29.66 | $28.96 | 940.32 K | $7.12 B |
| 06/04/2025 | $29.18 | $29.17 (-0.03%) | $29.35 | $28.78 | 1.26 M | $7.14 B |
| 06/03/2025 | $28.46 | $29.07 (2.14%) | $29.23 | $28.22 | 1.55 M | $7.12 B |
| 06/02/2025 | $28.32 | $28.06 (-0.92%) | $28.46 | $27.50 | 1.58 M | $6.87 B |
| 05/30/2025 | $27.93 | $28.06 (0.47%) | $28.66 | $27.64 | 4.26 M | $6.87 B |
| 05/29/2025 | $28.95 | $27.99 (-3.32%) | $28.96 | $27.79 | 963.45 K | $6.85 B |
| 05/28/2025 | $28.75 | $28.72 (-0.1%) | $29.15 | $28.51 | 1.01 M | $7.03 B |
| 05/27/2025 | $28.76 | $28.74 (-0.07%) | $29.20 | $28.41 | 1.49 M | $7.04 B |
| 05/23/2025 | $27.76 | $28.44 (2.45%) | $28.90 | $27.60 | 1.21 M | $6.96 B |
| 05/22/2025 | $28.04 | $28.44 (1.43%) | $28.73 | $27.87 | 868.40 K | $6.96 B |
| 05/21/2025 | $28.19 | $28.05 (-0.5%) | $28.68 | $27.92 | 983.12 K | $6.87 B |
| 05/20/2025 | $28.66 | $28.42 (-0.84%) | $28.70 | $28.12 | 799.10 K | $6.96 B |
| 05/19/2025 | $27.30 | $28.19 (3.26%) | $28.46 | $27.30 | 946.40 K | $6.90 B |
| 05/16/2025 | $28.50 | $28.27 (-0.81%) | $28.64 | $27.79 | 1.09 M | $6.92 B |
| 05/15/2025 | $28.54 | $28.35 (-0.67%) | $28.83 | $27.52 | 1.26 M | $6.94 B |
| 05/14/2025 | $27.61 | $28.40 (2.86%) | $28.62 | $27.46 | 1.65 M | $6.95 B |
| 05/13/2025 | $27.63 | $27.70 (0.25%) | $28.10 | $27.40 | 1.70 M | $6.78 B |
| 05/12/2025 | $26.63 | $27.67 (3.91%) | $27.74 | $25.48 | 2.94 M | $6.78 B |
| 05/09/2025 | $25.00 | $26.09 (4.36%) | $26.24 | $24.41 | 2.14 M | $6.39 B |
| 05/08/2025 | $23.22 | $24.37 (4.95%) | $24.49 | $23.15 | 1.90 M | $5.97 B |
| 05/07/2025 | $22.55 | $22.88 (1.46%) | $23.13 | $22.34 | 899.36 K | $5.32 B |
| 05/06/2025 | $22.59 | $22.53 (-0.27%) | $22.96 | $22.38 | 1.06 M | $5.24 B |
| 05/05/2025 | $23.23 | $23.10 (-0.56%) | $23.70 | $23.01 | 1.26 M | $5.37 B |
| 05/02/2025 | $22.39 | $23.23 (3.75%) | $23.32 | $22.38 | 1.33 M | $5.40 B |
| 05/01/2025 | $21.44 | $22.06 (2.89%) | $22.23 | $21.43 | 875.30 K | $5.13 B |
| 04/30/2025 | $21.31 | $21.40 (0.42%) | $21.50 | $20.78 | 815.50 K | $4.97 B |
| 04/29/2025 | $21.12 | $21.26 (0.66%) | $21.36 | $20.94 | 587.42 K | $4.94 B |
| 04/28/2025 | $21.40 | $21.10 (-1.4%) | $21.69 | $20.82 | 874.11 K | $4.90 B |
| 04/25/2025 | $21.16 | $21.29 (0.61%) | $21.47 | $20.86 | 640.08 K | $4.95 B |
| 04/24/2025 | $20.55 | $21.27 (3.5%) | $21.35 | $20.16 | 756.40 K | $4.94 B |
| 04/23/2025 | $20.69 | $20.21 (-2.32%) | $21.25 | $20.05 | 779.26 K | $4.70 B |
| 04/22/2025 | $19.31 | $19.79 (2.49%) | $20.11 | $18.92 | 839.40 K | $4.60 B |
| 04/21/2025 | $19.08 | $18.66 (-2.2%) | $19.55 | $18.45 | 836.52 K | $4.34 B |
| 04/17/2025 | $19.69 | $19.66 (-0.15%) | $19.85 | $19.25 | 621.24 K | $4.57 B |
| 04/16/2025 | $19.14 | $19.41 (1.41%) | $19.72 | $19.14 | 519.30 K | $4.51 B |
| 04/15/2025 | $19.73 | $19.50 (-1.17%) | $19.96 | $19.27 | 693.40 K | $4.53 B |
| 04/14/2025 | $20.24 | $19.74 (-2.47%) | $21.32 | $19.27 | 661.90 K | $4.59 B |
| 04/11/2025 | $19.53 | $19.57 (0.2%) | $19.93 | $18.88 | 770.61 K | $4.55 B |
| 04/10/2025 | $20.14 | $19.50 (-3.18%) | $20.22 | $18.81 | 1.06 M | $4.53 B |
| 04/09/2025 | $17.65 | $20.35 (15.3%) | $20.62 | $17.38 | 1.19 M | $4.73 B |
| 04/08/2025 | $19.29 | $17.93 (-7.05%) | $19.90 | $17.69 | 1.34 M | $4.17 B |
| 04/07/2025 | $17.01 | $18.47 (8.58%) | $19.41 | $16.69 | 1.46 M | $4.29 B |
| 04/04/2025 | $19.69 | $18.08 (-8.18%) | $19.88 | $17.96 | 1.46 M | $4.20 B |
| 04/03/2025 | $21.36 | $20.16 (-5.62%) | $21.91 | $19.98 | 1.31 M | $4.69 B |
| 04/02/2025 | $22.11 | $22.48 (1.67%) | $22.94 | $21.99 | 841.54 K | $5.23 B |
| 04/01/2025 | $21.29 | $22.68 (6.53%) | $22.71 | $20.98 | 1.56 M | $5.27 B |
| 03/31/2025 | $21.27 | $21.34 (0.33%) | $21.73 | $20.69 | 1.78 M | $4.96 B |
| 03/28/2025 | $23.04 | $21.95 (-4.73%) | $23.29 | $21.69 | 1.10 M | $5.10 B |
| 03/27/2025 | $23.34 | $23.22 (-0.51%) | $23.60 | $22.75 | 928.60 K | $5.40 B |
| 03/26/2025 | $23.70 | $23.43 (-1.14%) | $23.87 | $23.05 | 730.05 K | $5.45 B |
| 03/25/2025 | $23.25 | $23.65 (1.72%) | $23.97 | $23.21 | 1.29 M | $5.50 B |
| 03/24/2025 | $22.97 | $23.15 (0.78%) | $23.43 | $22.84 | 830.04 K | $5.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
