5 DAY PERFORMANCE
+21.99%
1 MONTH PERFORMANCE
+16.35%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
-4.72%
YEAR-TO-DATE PERFORMANCE
-0.21%
OneStream, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.48 | $20.93 (-2.56%) | $21.61 | $20.39 | 2.03 M | $4.86 B |
| 03/11/2025 | $22.14 | $20.96 (-5.33%) | $22.46 | $20.69 | 2.34 M | $4.87 B |
| 03/10/2025 | $22.57 | $22.27 (-1.33%) | $22.90 | $22.00 | 4.18 M | $5.18 B |
| 03/07/2025 | $22.74 | $23.33 (2.59%) | $23.90 | $22.66 | 2.22 M | $5.42 B |
| 03/06/2025 | $23.42 | $22.87 (-2.35%) | $23.68 | $22.59 | 1.57 M | $5.32 B |
| 03/05/2025 | $22.89 | $23.73 (3.67%) | $23.94 | $22.50 | 2.10 M | $5.52 B |
| 03/04/2025 | $22.47 | $22.63 (0.71%) | $23.14 | $21.69 | 1.35 M | $5.26 B |
| 03/03/2025 | $23.67 | $22.69 (-4.14%) | $23.80 | $22.67 | 1.16 M | $5.27 B |
| 02/28/2025 | $22.81 | $23.30 (2.15%) | $23.32 | $22.70 | 889,500 | $5.42 B |
| 02/27/2025 | $23.84 | $22.89 (-3.98%) | $24.08 | $22.89 | 1.16 M | $5.32 B |
| 02/26/2025 | $23.50 | $23.88 (1.62%) | $24.37 | $23.46 | 1.17 M | $5.55 B |
| 02/25/2025 | $24.55 | $23.46 (-4.44%) | $24.62 | $23.46 | 3.85 M | $5.45 B |
| 02/24/2025 | $24.81 | $24.64 (-0.69%) | $24.81 | $23.86 | 1.46 M | $5.73 B |
| 02/21/2025 | $24.25 | $24.68 (1.77%) | $24.99 | $23.96 | 1.36 M | $5.74 B |
| 02/20/2025 | $24.84 | $24.20 (-2.58%) | $24.84 | $23.80 | 1.76 M | $5.63 B |
| 02/19/2025 | $25.41 | $25.10 (-1.22%) | $25.70 | $24.69 | 1.64 M | $5.83 B |
| 02/18/2025 | $25.04 | $25.22 (0.72%) | $25.38 | $24.38 | 1.99 M | $5.86 B |
| 02/14/2025 | $24.49 | $25.57 (4.41%) | $25.72 | $23.90 | 2.39 M | $5.94 B |
| 02/13/2025 | $24.56 | $24.46 (-0.41%) | $24.83 | $23.01 | 4.29 M | $5.69 B |
| 02/12/2025 | $24.21 | $24.17 (-0.17%) | $24.85 | $21.75 | 10.06 M | $5.62 B |
| 02/11/2025 | $29.73 | $30.18 (1.51%) | $30.32 | $29.59 | 2.45 M | $7.01 B |
| 02/10/2025 | $29.31 | $30.12 (2.76%) | $30.16 | $29.10 | 1.59 M | $7.00 B |
| 02/07/2025 | $29.62 | $28.92 (-2.36%) | $29.85 | $28.77 | 637,431 | $6.72 B |
| 02/06/2025 | $29.91 | $29.48 (-1.44%) | $30.00 | $29.30 | 637,428 | $6.85 B |
| 02/05/2025 | $29.68 | $29.86 (0.61%) | $29.88 | $28.71 | 799,469 | $6.94 B |
| 02/04/2025 | $28.60 | $29.76 (4.06%) | $29.77 | $28.48 | 1.06 M | $6.92 B |
| 02/03/2025 | $28.50 | $28.59 (0.32%) | $28.93 | $27.54 | 876,594 | $6.65 B |
| 01/31/2025 | $29.85 | $29.78 (-0.23%) | $30.10 | $29.25 | 646,200 | $6.92 B |
| 01/30/2025 | $29.56 | $29.82 (0.88%) | $30.30 | $29.45 | 1.35 M | $6.93 B |
| 01/29/2025 | $30.25 | $29.59 (-2.18%) | $30.25 | $29.41 | 526,700 | $6.88 B |
| 01/28/2025 | $29.52 | $30.34 (2.78%) | $30.58 | $29.20 | 1.17 M | $7.05 B |
| 01/27/2025 | $30.37 | $29.38 (-3.26%) | $30.60 | $28.76 | 1.25 M | $6.83 B |
| 01/24/2025 | $30.59 | $30.37 (-0.72%) | $30.93 | $30.08 | 1.19 M | $7.06 B |
| 01/23/2025 | $29.78 | $30.35 (1.91%) | $30.37 | $29.43 | 1.91 M | $7.05 B |
| 01/22/2025 | $30.05 | $29.78 (-0.9%) | $30.23 | $29.55 | 826,337 | $6.92 B |
| 01/21/2025 | $28.88 | $29.91 (3.57%) | $30.06 | $28.77 | 740,320 | $6.95 B |
| 01/17/2025 | $28.84 | $28.64 (-0.69%) | $29.58 | $28.45 | 984,306 | $6.66 B |
| 01/16/2025 | $29.29 | $28.79 (-1.71%) | $30.48 | $28.57 | 1.87 M | $6.69 B |
| 01/15/2025 | $26.57 | $27.93 (5.12%) | $27.96 | $26.32 | 967,170 | $6.49 B |
| 01/14/2025 | $26.21 | $26.10 (-0.42%) | $26.83 | $25.69 | 672,096 | $6.07 B |
| 01/13/2025 | $26.96 | $26.12 (-3.12%) | $26.96 | $25.98 | 807,243 | $6.07 B |
| 01/10/2025 | $26.27 | $27.14 (3.31%) | $28.45 | $25.60 | 2.51 M | $6.31 B |
| 01/08/2025 | $27.16 | $26.36 (-2.95%) | $27.24 | $26.17 | 1.15 M | $6.13 B |
| 01/07/2025 | $28.43 | $27.29 (-4.01%) | $28.57 | $27.15 | 1.05 M | $6.34 B |
| 01/06/2025 | $28.70 | $28.46 (-0.84%) | $28.99 | $28.18 | 849,930 | $6.62 B |
| 01/03/2025 | $28.40 | $28.26 (-0.49%) | $29.21 | $28.12 | 1.33 M | $6.57 B |
| 01/02/2025 | $28.56 | $28.26 (-1.05%) | $29.04 | $27.83 | 1.46 M | $6.57 B |
| 12/31/2024 | $28.93 | $28.52 (-1.42%) | $29.13 | $28.14 | 1.11 M | $6.63 B |
| 12/30/2024 | $28.97 | $28.87 (-0.35%) | $29.30 | $28.42 | 816,800 | $6.71 B |
| 12/27/2024 | $29.42 | $28.98 (-1.5%) | $29.43 | $28.64 | 772,500 | $6.74 B |
| 12/26/2024 | $28.92 | $29.43 (1.76%) | $29.63 | $28.80 | 893,000 | $6.84 B |
| 12/24/2024 | $29.27 | $29.10 (-0.58%) | $29.63 | $28.89 | 254,500 | $6.76 B |
| 12/23/2024 | $29.62 | $29.50 (-0.41%) | $29.84 | $29.00 | 967,000 | $6.86 B |
| 12/20/2024 | $29.10 | $29.66 (1.92%) | $30.54 | $28.40 | 2.88 M | $6.89 B |
| 12/19/2024 | $29.71 | $29.62 (-0.3%) | $30.40 | $29.33 | 1.31 M | $6.88 B |
| 12/18/2024 | $29.50 | $29.20 (-1.02%) | $30.81 | $29.06 | 1.26 M | $6.79 B |
| 12/17/2024 | $29.33 | $29.71 (1.3%) | $30.19 | $29.07 | 967,900 | $6.91 B |
| 12/16/2024 | $29.03 | $29.33 (1.03%) | $29.76 | $28.57 | 1.57 M | $6.82 B |
| 12/13/2024 | $30.55 | $29.07 (-4.84%) | $30.81 | $29.02 | 1.62 M | $6.76 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.
