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

Historical Prices For OneStream, Inc. - Class A Common Stock (OS)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	20.75	20.84	20.24	20.68	1,344,516	20.68
11/28/2025	20.51	21.04	20.48	20.83	327,550	20.83
11/26/2025	20.82	20.85	20.44	20.47	678,243	20.47
11/25/2025	20.31	20.90	20.16	20.84	1,107,904	20.84
11/24/2025	19.94	20.40	19.54	20.36	1,469,388	20.36
11/21/2025	19.37	20.21	19.24	20.06	1,325,751	20.06
11/20/2025	20.67	20.90	19.37	19.40	1,511,981	19.40
11/19/2025	20.50	20.83	20.31	20.38	823,897	20.38
11/18/2025	20.60	20.79	20.36	20.58	925,277	20.58
11/17/2025	21.50	21.66	20.53	20.72	1,181,346	20.72
11/14/2025	21.07	22.11	20.94	21.68	1,024,588	21.68
11/13/2025	21.96	22.07	20.94	21.62	2,817,204	21.62
11/12/2025	22.94	23.13	21.92	22.13	2,409,897	22.13
11/11/2025	23.53	23.74	22.73	22.88	2,499,969	22.88
11/10/2025	22.77	23.93	22.42	23.74	5,142,434	23.74
11/07/2025	20.33	23.18	19.67	22.74	6,269,564	22.74
11/06/2025	19.91	20.15	19.04	19.08	3,895,644	19.08
11/05/2025	18.72	21.47	18.38	20.11	5,958,550	20.11
11/04/2025	18.64	18.77	18.01	18.59	2,022,576	18.59
11/03/2025	18.88	19.18	18.23	19.03	1,980,601	19.03
10/31/2025	18.13	19.11	17.77	18.89	1,354,769	18.89
10/30/2025	17.89	18.54	17.80	18.12	1,607,480	18.12
10/29/2025	19.34	19.50	18.09	18.17	2,929,350	18.17
10/28/2025	19.25	19.88	19.07	19.34	2,911,555	19.34
10/27/2025	18.36	19.16	18.02	19.14	1,959,898	19.14
10/24/2025	18.29	18.29	17.86	17.99	902,485	17.99
10/23/2025	17.54	18.24	17.48	18.03	1,369,707	18.03
10/22/2025	17.87	17.89	17.53	17.54	1,052,056	17.54
10/21/2025	17.28	18.00	17.22	17.87	907,381	17.87
10/20/2025	17.04	17.36	17.02	17.34	709,148	17.34
10/17/2025	16.65	17.05	16.55	17.05	1,116,782	17.05
10/16/2025	17.33	17.64	16.51	16.65	1,287,915	16.65
10/15/2025	17.45	17.66	17.14	17.30	891,450	17.30
10/14/2025	17.37	17.72	16.94	17.43	912,572	17.43
10/13/2025	18.05	18.19	17.42	17.49	1,972,315	17.49
10/10/2025	18.69	18.72	17.54	17.72	1,314,998	17.72
10/09/2025	18.40	18.72	18.15	18.63	1,083,877	18.63
10/08/2025	18.37	18.51	18.00	18.50	960,192	18.50
10/07/2025	19.19	19.25	17.78	18.14	2,149,689	18.14
10/06/2025	18.72	19.22	18.36	19.20	1,590,295	19.20
10/03/2025	18.51	18.84	18.33	18.51	1,178,827	18.51
10/02/2025	18.38	18.59	18.18	18.51	1,339,262	18.51
10/01/2025	18.27	18.87	17.73	18.28	2,559,838	18.28
9/30/2025	18.94	18.94	18.15	18.43	2,113,536	18.43
9/29/2025	19.81	19.82	18.89	18.93	1,988,045	18.93
9/26/2025	19.53	19.89	19.24	19.71	2,088,387	19.71
9/25/2025	19.52	19.84	19.24	19.49	1,271,355	19.49
9/24/2025	20.17	20.21	19.67	19.82	953,745	19.82
9/23/2025	20.47	20.52	19.95	20.03	1,308,517	20.03
9/22/2025	19.85	20.34	19.35	20.27	2,005,204	20.27
9/19/2025	19.84	20.52	19.50	19.84	2,553,033	19.84
9/18/2025	19.51	19.76	19.20	19.43	1,281,223	19.43
9/17/2025	18.82	19.80	18.82	19.35	1,896,643	19.35
9/16/2025	18.50	18.84	18.42	18.82	1,381,982	18.82
9/15/2025	19.03	19.34	18.48	18.53	1,784,627	18.53
9/12/2025	19.33	19.47	18.82	18.97	1,986,042	18.97
9/11/2025	19.05	19.41	19.05	19.30	1,655,436	19.30
9/10/2025	19.93	20.30	18.84	19.02	1,955,382	19.02
9/09/2025	20.23	20.42	19.75	19.79	1,514,497	19.79
9/08/2025	19.82	20.32	19.74	20.19	1,156,578	20.19
9/05/2025	20.06	20.35	19.70	19.76	1,588,641	19.76
9/04/2025	19.75	20.00	19.27	19.66	2,076,481	19.66
9/03/2025	20.11	20.43	19.69	19.96	1,106,432	19.96