Skip to main content
logo
OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
23.62
+0.06 (0.25%)
At close: Feb 11, 2026, 4:00 PM EST
23.63
+0.01 (0.04%)
After-hours: Feb 11, 2026, 4:33 PM EST

OneStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202623.6123.6623.4223.6223.620.25%4,906,272
Feb 10, 202623.5523.6723.5123.5623.560.34%2,784,080
Feb 9, 202623.4823.6023.4523.4823.48-0.13%2,812,589
Feb 6, 202623.4823.5323.4023.5123.510.69%7,850,965
Feb 5, 202623.2423.5023.2423.3523.350.09%8,522,756
Feb 4, 202623.3523.4522.9423.3323.33-0.09%20,133,645
Feb 3, 202623.6123.6323.3523.3523.35-0.93%14,921,649
Feb 2, 202623.6223.6523.5423.5723.57-0.17%9,498,493
Jan 30, 202623.6823.6923.6023.6123.61-0.13%2,502,314
Jan 29, 202623.6723.7123.6223.6423.64-0.17%2,806,215
Jan 28, 202623.7023.7223.6523.6823.68-2,180,638
Jan 27, 202623.6823.7223.6723.6823.68-815,766
Jan 26, 202623.6423.6923.6423.6823.680.21%920,875
Jan 23, 202623.6323.6823.6223.6323.63-0.08%1,346,777
Jan 22, 202623.6523.6623.6123.6523.650.13%1,522,406
Jan 21, 202623.6023.6423.6023.6223.62-5,830,163
Jan 20, 202623.5923.6223.5823.6223.62-2,600,043
Jan 16, 202623.6523.6623.6223.6223.62-3,165,189
Jan 15, 202623.6423.6523.6123.6223.62-0.08%5,097,979
Jan 14, 202623.6323.6923.6223.6423.64-3,201,939
Jan 13, 202623.6423.6723.6123.6423.640.04%2,330,989
Jan 12, 202623.6223.6423.5823.6323.630.04%4,114,631
Jan 9, 202623.6123.6523.6023.6223.620.08%2,985,962
Jan 8, 202623.5723.6623.5723.6023.600.08%5,807,837
Jan 7, 202623.6123.6423.5623.5823.58-0.13%29,758,340
Jan 6, 202623.3923.8722.3123.6123.6128.38%43,123,920
Jan 5, 202617.9018.5017.6518.3918.393.78%1,336,759
Jan 2, 202618.3918.8417.5917.7217.72-3.59%1,070,044
Dec 31, 202518.5918.8418.3318.3818.38-1.39%810,271
Dec 30, 202518.5318.7718.4818.6418.640.22%875,298
Dec 29, 202518.6419.0918.5418.6018.60-1.43%846,797
Dec 26, 202518.8319.0418.7018.8718.870.21%456,012
Dec 24, 202518.8718.8918.6018.8318.830.16%343,721
Dec 23, 202519.3919.3918.6618.8018.80-3.04%715,163
Dec 22, 202518.4519.4318.3819.3919.395.27%1,262,998
Dec 19, 202518.2818.8418.1518.4218.421.32%2,432,863
Dec 18, 202518.4818.6318.1518.1818.180.44%1,011,011
Dec 17, 202517.9218.8117.8118.1018.102.72%2,364,969
Dec 16, 202516.9817.6616.9117.6217.623.71%1,360,865
Dec 15, 202517.7317.8916.9616.9916.99-4.23%1,418,687
Dec 12, 202518.0718.1817.5117.7417.74-1.77%907,297
Dec 11, 202518.2118.4317.9718.0618.06-1.63%1,245,260
Dec 10, 202518.3618.9218.2418.3618.36-0.11%1,547,450
Dec 9, 202518.6618.9718.2718.3818.38-2.29%1,262,054
Dec 8, 202518.4019.2518.2618.8118.812.45%1,380,855
Dec 5, 202518.6818.9918.1618.3618.36-1.98%2,092,205
Dec 4, 202518.6919.0818.5518.7318.730.97%2,044,171
Dec 3, 202519.9620.2118.3518.5518.55-10.39%3,861,065
Dec 2, 202521.2521.3120.6720.7020.700.44%856,330
Dec 1, 202520.7520.8520.2420.6120.61-1.06%1,333,348