OneStream Inc (OS)

OS
🏛️ Vereinigte Staaten →
19.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 28.93 29.13 28.14 28.52 1.1M
2024-12-30 28.97 29.30 28.42 28.87 0.8M
2024-12-27 29.42 29.43 28.64 28.98 0.8M
2024-12-26 28.92 29.63 28.80 29.43 0.9M
2024-12-24 29.27 29.63 28.89 29.10 0.3M
2024-12-23 29.62 29.84 29.00 29.50 1.0M
2024-12-20 29.10 30.54 28.40 29.66 2.9M
2024-12-19 29.71 30.40 29.33 29.62 1.3M
2024-12-18 29.50 30.81 29.06 29.20 1.3M
2024-12-17 29.33 30.19 29.07 29.71 1.0M
2024-12-16 29.03 29.76 28.57 29.33 1.6M
2024-12-13 30.55 30.81 29.02 29.07 1.6M
2024-12-12 31.28 31.61 30.72 30.96 0.6M
2024-12-11 30.97 31.72 30.53 31.46 0.9M
2024-12-10 30.90 30.90 29.82 30.45 0.6M
2024-12-09 30.42 30.60 29.08 30.27 0.9M
2024-12-06 31.25 31.58 30.44 30.69 0.8M
2024-12-05 31.86 31.89 30.82 30.83 0.9M
2024-12-04 31.69 32.04 31.39 31.86 0.7M
2024-12-03 30.34 31.95 30.24 31.59 1.3M
2024-12-02 29.64 30.43 29.25 30.33 0.9M
2024-11-29 30.44 30.73 29.71 29.89 0.4M
2024-11-27 31.73 32.15 30.33 30.36 0.6M
2024-11-26 32.45 32.45 31.55 31.99 1.0M
2024-11-25 31.86 32.92 31.83 32.50 1.8M
2024-11-22 31.42 31.70 30.97 31.47 0.8M
2024-11-21 30.70 31.41 30.38 31.05 1.2M
2024-11-20 30.61 30.61 29.75 30.50 1.0M
2024-11-19 30.00 30.78 29.94 30.42 1.2M
2024-11-18 30.13 30.66 29.76 30.23 3.1M
2024-11-15 31.95 32.72 30.10 30.13 8.3M
2024-11-14 34.34 34.88 32.54 33.53 1.3M
2024-11-13 31.50 35.00 31.06 34.45 1.6M
2024-11-12 34.25 34.60 32.65 33.50 1.1M
2024-11-11 32.01 35.39 31.77 34.33 2.8M
2024-11-08 30.48 33.04 29.60 32.34 1.7M
2024-11-07 32.50 34.11 31.79 33.43 1.1M
2024-11-06 30.84 32.22 30.70 31.78 1.1M
2024-11-05 29.34 30.25 29.11 30.00 0.6M
2024-11-04 29.78 30.10 28.87 29.10 0.5M
2024-11-01 29.57 30.53 29.39 29.97 0.6M
2024-10-31 30.52 30.52 29.34 29.52 0.6M
2024-10-30 31.80 31.96 30.40 30.58 0.4M
2024-10-29 32.37 33.06 31.82 31.86 0.5M
2024-10-28 32.00 32.94 31.82 32.66 0.8M
2024-10-25 31.36 32.13 31.11 31.70 0.7M
2024-10-24 30.80 31.15 30.38 31.10 0.4M
2024-10-23 30.17 30.86 29.95 30.78 0.5M
2024-10-22 29.55 30.19 29.09 30.12 0.5M
2024-10-21 28.80 29.68 28.35 29.60 0.6M
2024-10-18 29.16 29.62 28.91 28.95 0.4M
2024-10-17 29.31 29.74 28.99 29.23 0.3M
2024-10-16 29.94 30.04 29.13 29.50 0.4M
2024-10-15 30.42 30.85 29.74 29.94 0.5M
2024-10-14 29.96 31.23 29.82 30.40 0.6M
2024-10-11 28.49 29.79 28.45 29.79 0.9M
2024-10-10 29.03 29.55 27.85 28.45 1.6M
2024-10-09 29.53 29.84 28.89 29.13 1.0M
2024-10-08 30.19 30.45 29.47 29.58 0.5M
2024-10-07 31.54 31.90 29.94 30.12 0.8M
2024-10-04 32.89 33.09 31.45 31.89 0.9M
2024-10-03 32.64 33.12 31.90 32.51 0.6M
2024-10-02 32.59 33.05 32.15 32.86 0.6M
2024-10-01 33.67 33.75 32.02 32.57 1.0M
2024-09-30 34.21 34.82 33.66 33.90 0.6M
2024-09-27 34.15 34.44 33.06 33.90 0.6M
2024-09-26 34.41 35.17 33.69 33.72 0.8M
2024-09-25 33.80 34.24 33.20 33.95 0.6M
2024-09-24 33.97 34.52 32.52 33.96 0.5M
2024-09-23 33.26 34.82 32.70 34.02 0.9M
2024-09-20 30.45 33.31 29.91 32.56 2.8M
2024-09-19 31.88 32.63 30.57 30.65 0.3M
2024-09-18 30.42 31.96 30.39 30.72 0.3M
2024-09-17 30.28 31.37 29.78 30.40 0.2M
2024-09-16 29.93 30.81 29.86 30.41 0.2M
2024-09-13 29.24 30.83 29.24 29.87 0.4M
2024-09-12 29.02 29.44 28.31 29.21 0.4M
2024-09-11 27.81 29.17 27.81 28.88 0.2M
2024-09-10 28.00 28.68 27.49 28.07 0.6M
2024-09-09 29.00 29.11 27.43 27.89 0.8M
2024-09-06 28.80 29.62 28.00 28.51 0.6M
2024-09-05 29.58 30.32 28.72 29.02 0.8M
2024-09-04 30.57 32.50 28.50 29.57 1.1M
2024-09-03 31.50 31.90 30.25 30.76 0.7M
2024-08-30 30.91 31.12 29.85 31.00 0.3M
2024-08-29 29.64 30.88 29.55 30.37 0.4M
2024-08-28 29.48 29.75 29.00 29.55 0.2M
2024-08-27 29.92 29.92 28.84 29.41 0.2M
2024-08-26 29.91 30.25 29.77 29.91 0.2M
2024-08-23 29.25 30.00 28.97 29.60 0.3M
2024-08-22 29.90 30.48 28.62 28.91 0.3M
2024-08-21 29.51 29.99 29.14 29.70 0.3M
2024-08-20 29.96 30.00 28.76 29.49 0.4M
2024-08-19 28.78 29.69 28.54 29.30 0.4M
2024-08-16 29.04 29.62 28.59 28.71 0.3M
2024-08-15 28.67 29.36 28.11 29.02 0.3M
2024-08-14 27.40 28.96 27.20 28.31 0.4M
2024-08-13 27.35 27.83 27.10 27.52 0.1M
2024-08-12 27.41 27.81 27.08 27.35 0.2M
2024-08-09 27.33 27.96 27.00 27.35 0.3M
2024-08-08 27.10 27.73 27.00 27.25 0.3M
2024-08-07 27.30 27.94 27.00 27.04 0.3M
2024-08-06 27.11 27.84 26.91 27.26 0.2M
2024-08-05 26.24 27.19 26.00 26.84 0.4M
2024-08-02 27.44 27.76 26.11 27.49 0.9M
2024-08-01 27.95 28.21 27.16 27.77 0.7M
2024-07-31 27.97 28.58 27.58 27.85 0.4M
2024-07-30 27.60 28.62 27.50 28.05 2.7M
2024-07-29 28.26 28.48 27.24 27.85 0.9M
2024-07-26 27.01 28.71 26.52 28.00 1.1M
2024-07-25 25.61 27.52 24.50 26.96 2.3M
2024-07-24 26.00 27.95 25.51 26.85 11.0M