Onestream (OS) Stock Chart & Stock Price History

$30.53

+0.66 (+2.21%)

(As of 03:38 PM ET)

Onestream Stock Price Performance

5 Day Performance: +5.71%
1 Month Performance: +6.34%

Receive OS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Onestream and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold

Biden's Executive Order, Dems Digital Money Legislation, First Step To

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.

OS Stock Chart for Monday, September, 16, 2024

Onestream Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/13/2024	$29.21	$29.87 +2.26%	$30.83	$29.24	420,582 shs	$6.89 billion
09/12/2024	$28.88	$29.21 +1.14%	$29.44	$28.31	380,130 shs	$6.74 billion
09/11/2024	$28.07	$28.88 +2.89%	$29.17	$27.81	169,250 shs	$6.66 billion
09/10/2024	$27.89	$28.07 +0.65%	$28.68	$27.49	584,462 shs	$6.48 billion
09/09/2024	$28.51	$27.89 -2.17%	$29.11	$27.43	829,648 shs	$6.43 billion
09/06/2024	$29.02	$28.51 -1.76%	$29.62	$28.00	589,044 shs	$6.58 billion
Get the Latest News and Ratings for OS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Onestream and its competitors with MarketBeat's FREE daily newsletter.
09/05/2024	$29.57	$29.02 -1.86%	$30.32	$28.72	782,651 shs	$6.70 billion
09/04/2024	$30.76	$29.57 -3.87%	$32.50	$28.50	1.07 million shs	$6.82 billion
09/03/2024	$31.00	$30.76 -0.77%	$31.89	$30.25	651,833 shs	$7.10 billion
09/02/2024	$31.00	$31.00	$31.11	$29.85	288,600 shs	$7.15 billion
08/30/2024	$30.37	$31.00 +2.07%	$31.12	$29.85	288,639 shs	$7.15 billion
08/29/2024	$29.55	$30.37 +2.77%	$30.88	$29.59	369,264 shs	$7.01 billion
08/28/2024	$29.41	$29.55 +0.48%	$29.75	$29.00	232,970 shs	$6.82 billion
08/27/2024	$29.91	$29.41 -1.67%	$29.92	$28.84	190,074 shs	$6.79 billion
08/26/2024	$29.60	$29.91 +1.05%	$30.25	$29.77	161,901 shs	$6.90 billion
08/23/2024	$28.91	$29.60 +2.39%	$30.00	$28.97	313,532 shs	$6.83 billion
08/22/2024	$29.70	$28.91 -2.66%	$30.48	$28.62	260,177 shs	$6.67 billion
08/21/2024	$29.49	$29.70 +0.71%	$29.99	$29.14	293,962 shs	$6.85 billion
08/20/2024	$29.30	$29.49 +0.65%	$30.00	$28.76	431,535 shs	$6.80 billion
08/19/2024	$28.71	$29.30 +2.06%	$29.69	$28.54	405,299 shs	$6.76 billion
08/16/2024	$29.02	$28.71 -1.07%	$29.62	$28.59	329,378 shs	$6.62 billion
08/15/2024	$28.31	$29.02 +2.51%	$29.36	$28.11	295,952 shs	$6.70 billion
08/14/2024	$27.52	$28.31 +2.87%	$28.96	$27.20	387,101 shs	$6.53 billion
08/13/2024	$27.35	$27.52 +0.62%	$27.83	$27.10	148,647 shs	$6.35 billion
08/12/2024	$27.35	$27.35	$27.81	$27.08	158,296 shs	$6.31 billion
08/09/2024	$27.25	$27.35 +0.37%	$27.84	$27.00	311,325 shs	$0.00
08/08/2024	$27.04	$27.25 +0.78%	$27.73	$27.00	303,742 shs	$0.00
08/07/2024	$27.26	$27.04 -0.81%	$27.94	$27.00	324,574 shs	$0.00
08/06/2024	$26.84	$27.26 +1.56%	$27.84	$26.91	179,912 shs	$0.00
08/05/2024	$27.49	$26.84 -2.36%	$27.19	$26.00	401,775 shs	$0.00
08/02/2024	$27.77	$27.49 -1.01%	$27.76	$26.11	900,764 shs	$0.00
08/01/2024	$27.85	$27.77 -0.29%	$28.21	$27.16	680,753 shs	$0.00
07/31/2024	$28.05	$27.85 -0.71%	$28.58	$27.58	424,853 shs	$0.00
07/30/2024	$27.85	$28.05 +0.72%	$28.62	$27.50	2.75 million shs	$0.00
07/29/2024	$28.00	$27.85 -0.54%	$28.48	$27.24	868,514 shs	$0.00
07/26/2024	N/A	$28.00	$28.71	$26.52	1.12 million shs	$0.00