OS - OneStream, Inc.
23.71
0.030 0.127%
Share volume: 4,385,684
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$23.68
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $23.55 | $23.55 | $23.73 | $23.73 | $23.55 | $23.55 | $23.71 | $23.71 | 4,385,684 | $4,385,684.00 |
| 03-02-2026 | $23.52 | $23.52 | $23.70 | $23.70 | $23.52 | $23.52 | $23.68 | $23.68 | 3,450,479 | $3,450,479.00 |
| 02-27-2026 | $23.63 | $23.63 | $23.75 | $23.75 | $23.56 | $23.56 | $23.59 | $23.59 | 6,088,112 | $6,088,112.00 |
| 02-26-2026 | $23.63 | $23.63 | $23.63 | $23.63 | $23.53 | $23.53 | $23.60 | $23.60 | 1,666,671 | $1,666,671.00 |
| 02-25-2026 | $23.55 | $23.55 | $23.60 | $23.60 | $23.52 | $23.52 | $23.58 | $23.58 | 1,140,797 | $1,140,797.00 |
| 02-24-2026 | $23.55 | $23.55 | $23.55 | $23.55 | $23.42 | $23.42 | $23.48 | $23.48 | 1,994,217 | $1,994,217.00 |
| 02-23-2026 | $23.47 | $23.47 | $23.55 | $23.55 | $23.34 | $23.34 | $23.54 | $23.54 | 2,527,409 | $2,527,409.00 |
| 02-20-2026 | $23.59 | $23.59 | $23.61 | $23.61 | $23.48 | $23.48 | $23.49 | $23.49 | 2,703,832 | $2,703,832.00 |
| 02-19-2026 | $23.63 | $23.63 | $23.63 | $23.63 | $23.54 | $23.54 | $23.60 | $23.60 | 1,381,829 | $1,381,829.00 |
| 02-18-2026 | $23.45 | $23.45 | $23.58 | $23.58 | $23.40 | $23.40 | $23.55 | $23.55 | 3,207,175 | $3,207,175.00 |