OS - OneStream Inc.
20.35
-0.580 -2.850%
Share volume: 2,047,807
Last Updated: 03-13-2025
Computer Software/Services – Computer Programming And Data Processing:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$20.93
-0.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $21.00 | $21.00 | $21.37 | $21.37 | $20.00 | $20.00 | $20.35 | $20.35 | 2,047,807 | $2,047,807.00 |
| 03-12-2025 | $21.48 | $21.48 | $21.61 | $21.61 | $20.39 | $20.39 | $20.93 | $20.93 | 2,028,548 | $2,028,548.00 |
| 03-11-2025 | $22.14 | $22.14 | $22.46 | $22.46 | $20.69 | $20.69 | $20.96 | $20.96 | 2,343,212 | $2,343,212.00 |
| 03-10-2025 | $22.57 | $22.57 | $22.90 | $22.90 | $22.00 | $22.00 | $22.27 | $22.27 | 4,183,802 | $4,183,802.00 |
| 03-07-2025 | $22.74 | $22.74 | $23.90 | $23.90 | $22.66 | $22.66 | $23.33 | $23.33 | 2,216,222 | $2,216,222.00 |
| 03-06-2025 | $23.42 | $23.42 | $23.68 | $23.68 | $22.59 | $22.59 | $22.87 | $22.87 | 1,570,273 | $1,570,273.00 |
| 03-05-2025 | $22.89 | $22.89 | $23.94 | $23.94 | $22.50 | $22.50 | $23.73 | $23.73 | 2,104,088 | $2,104,088.00 |
| 03-04-2025 | $22.47 | $22.47 | $23.14 | $23.14 | $21.69 | $21.69 | $22.63 | $22.63 | 1,347,205 | $1,347,205.00 |
| 03-03-2025 | $23.67 | $23.67 | $23.80 | $23.80 | $22.67 | $22.67 | $22.69 | $22.69 | 1,162,566 | $1,162,566.00 |
| 02-28-2025 | $22.81 | $22.81 | $23.32 | $23.32 | $22.70 | $22.70 | $23.30 | $23.30 | 889,479 | $870,535.00 |