USD
Datos históricos de OneStream, Inc. Class A Common Stock
OneStream, Inc. Class A Common Stock · OS
$24.00
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:29 UTC
- Variación en el periodo
- +37.22%
- Máximo
- US$24.04
- 27 de marzo de 2026
- Mínimo
- US$16.51
- 16 de octubre de 2025
- Volumen medio diario
- 3.18 M
Del 13 de octubre de 2025 al 31 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2026 | 24.00 | 24.01 | 23.99 | 24.00 | 0.00% | 2.72 M |
| 30 mar 2026 | 23.99 | 24.00 | 23.98 | 24.00 | +0.08% | 2.8 M |
| 27 mar 2026 | 23.80 | 24.04 | 23.77 | 23.98 | +0.63% | 10.63 M |
| 26 mar 2026 | 23.80 | 23.83 | 23.77 | 23.83 | +0.13% | 1.05 M |
| 25 mar 2026 | 23.80 | 23.82 | 23.75 | 23.80 | +0.17% | 1.15 M |
| 24 mar 2026 | 23.80 | 23.84 | 23.75 | 23.76 | −0.17% | 990,863.109 |
| 23 mar 2026 | 23.80 | 23.80 | 23.75 | 23.80 | +0.13% | 1.31 M |
| 20 mar 2026 | 23.77 | 23.80 | 23.67 | 23.77 | −0.04% | 1.26 M |
| 19 mar 2026 | 23.77 | 23.79 | 23.70 | 23.78 | +0.13% | 1.49 M |
| 18 mar 2026 | 23.64 | 23.76 | 23.62 | 23.75 | +0.34% | 2.21 M |
| 17 mar 2026 | 23.62 | 23.76 | 23.62 | 23.67 | +0.21% | 1.68 M |
| 16 mar 2026 | 23.58 | 23.67 | 23.56 | 23.62 | +0.21% | 1.36 M |
| 13 mar 2026 | 23.61 | 23.64 | 23.56 | 23.57 | −0.13% | 2.26 M |
| 12 mar 2026 | 23.62 | 23.65 | 23.60 | 23.60 | −0.21% | 2.48 M |
| 11 mar 2026 | 23.68 | 23.71 | 23.65 | 23.65 | −0.13% | 1.27 M |
| 10 mar 2026 | 23.72 | 23.72 | 23.66 | 23.68 | −0.08% | 1.77 M |
| 9 mar 2026 | 23.59 | 23.71 | 23.58 | 23.70 | +0.04% | 1.13 M |
| 6 mar 2026 | 23.69 | 23.74 | 23.67 | 23.69 | −0.25% | 1.5 M |
| 5 mar 2026 | 23.66 | 23.80 | 23.66 | 23.75 | +0.21% | 3.13 M |
| 4 mar 2026 | 23.72 | 23.73 | 23.69 | 23.70 | −0.04% | 1.63 M |
| 3 mar 2026 | 23.55 | 23.73 | 23.55 | 23.71 | +0.13% | 4.39 M |
| 2 mar 2026 | 23.52 | 23.70 | 23.52 | 23.68 | +0.38% | 3.45 M |
| 27 feb 2026 | 23.63 | 23.75 | 23.56 | 23.59 | −0.04% | 6.09 M |
| 26 feb 2026 | 23.63 | 23.63 | 23.53 | 23.60 | +0.08% | 1.67 M |
| 25 feb 2026 | 23.55 | 23.60 | 23.52 | 23.58 | +0.43% | 1.14 M |
| 24 feb 2026 | 23.55 | 23.55 | 23.42 | 23.48 | −0.25% | 1.99 M |
| 23 feb 2026 | 23.47 | 23.55 | 23.34 | 23.54 | +0.21% | 2.53 M |
| 20 feb 2026 | 23.59 | 23.61 | 23.48 | 23.49 | −0.47% | 2.7 M |
| 19 feb 2026 | 23.63 | 23.63 | 23.54 | 23.60 | +0.21% | 1.38 M |
| 18 feb 2026 | 23.45 | 23.58 | 23.40 | 23.55 | +0.68% | 3.21 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.