5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-10.40%
3 MONTH PERFORMANCE
+17.58%
6 MONTH PERFORMANCE
-18.23%
YEAR-TO-DATE PERFORMANCE
-13.01%
1 YEAR PERFORMANCE
-11.39%
OneStream, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2025 | $25.43 | $24.81 (-2.44%) | $25.43 | $24.64 | 981.14 K | $6.08 B |
| 07/25/2025 | $25.00 | $25.01 (0.04%) | $25.17 | $24.75 | 746.62 K | $6.12 B |
| 07/24/2025 | $25.46 | $25.05 (-1.61%) | $25.48 | $24.84 | 537.23 K | $6.13 B |
| 07/23/2025 | $24.77 | $25.24 (1.9%) | $25.34 | $24.77 | 1.06 M | $6.18 B |
| 07/22/2025 | $25.21 | $25.12 (-0.36%) | $25.70 | $25.11 | 1.40 M | $6.15 B |
| 07/21/2025 | $25.20 | $25.08 (-0.48%) | $25.59 | $24.78 | 1.25 M | $6.14 B |
| 07/18/2025 | $25.05 | $24.99 (-0.24%) | $25.25 | $24.82 | 858.30 K | $6.12 B |
| 07/17/2025 | $25.00 | $24.83 (-0.68%) | $25.12 | $24.56 | 927.50 K | $6.08 B |
| 07/16/2025 | $25.00 | $24.75 (-1%) | $25.15 | $24.71 | 1.27 M | $6.06 B |
| 07/15/2025 | $25.39 | $24.91 (-1.89%) | $25.49 | $24.77 | 1.60 M | $6.10 B |
| 07/14/2025 | $25.08 | $25.38 (1.2%) | $25.81 | $25.08 | 824.21 K | $6.22 B |
| 07/11/2025 | $25.58 | $25.03 (-2.15%) | $26.07 | $24.78 | 1.06 M | $6.13 B |
| 07/10/2025 | $25.74 | $25.80 (0.23%) | $25.96 | $25.17 | 902.82 K | $6.32 B |
| 07/09/2025 | $26.16 | $25.85 (-1.19%) | $26.49 | $25.58 | 1.49 M | $6.33 B |
| 07/08/2025 | $26.64 | $26.13 (-1.91%) | $26.91 | $25.96 | 1.28 M | $6.40 B |
| 07/07/2025 | $26.64 | $26.47 (-0.64%) | $26.84 | $26.33 | 1.56 M | $6.48 B |
| 07/03/2025 | $26.71 | $26.66 (-0.19%) | $26.93 | $26.30 | 848.30 K | $6.53 B |
| 07/02/2025 | $26.31 | $26.58 (1.03%) | $26.69 | $26.15 | 1.80 M | $6.51 B |
| 07/01/2025 | $27.11 | $26.23 (-3.25%) | $27.22 | $25.62 | 4.26 M | $6.42 B |
| 06/30/2025 | $28.11 | $28.30 (0.68%) | $28.86 | $27.86 | 2.50 M | $6.93 B |
| 06/27/2025 | $27.81 | $27.69 (-0.43%) | $28.12 | $27.45 | 1.32 M | $6.78 B |
| 06/26/2025 | $26.57 | $27.65 (4.06%) | $27.76 | $26.25 | 1.14 M | $6.77 B |
| 06/25/2025 | $26.77 | $26.34 (-1.61%) | $26.92 | $26.19 | 1.02 M | $6.45 B |
| 06/24/2025 | $26.85 | $26.85 (0%) | $26.95 | $26.53 | 1.78 M | $6.58 B |
| 06/23/2025 | $27.74 | $26.64 (-3.97%) | $27.89 | $26.23 | 2.37 M | $6.52 B |
| 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 |
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.
