OneStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	18.69	19.08	18.55	18.73	18.73	0.97%	2,023,696
Dec 3, 2025	19.96	20.21	18.35	18.55	18.55	-10.39%	3,857,465
Dec 2, 2025	21.25	21.31	20.67	20.70	20.70	0.44%	854,865
Dec 1, 2025	20.75	20.85	20.24	20.61	20.61	-1.06%	1,333,348
Nov 28, 2025	20.51	21.04	20.48	20.83	20.83	1.76%	327,394
Nov 26, 2025	20.82	20.85	20.44	20.47	20.47	-1.78%	646,785
Nov 25, 2025	20.31	20.90	20.16	20.84	20.84	2.36%	1,107,904
Nov 24, 2025	19.95	20.40	19.54	20.36	20.36	1.50%	1,469,387
Nov 21, 2025	19.37	20.21	19.24	20.06	20.06	3.40%	1,325,751
Nov 20, 2025	20.67	20.90	19.37	19.40	19.40	-4.81%	1,512,255
Nov 19, 2025	20.50	20.83	20.31	20.38	20.38	-0.97%	823,897
Nov 18, 2025	20.60	20.79	20.37	20.58	20.58	-0.68%	926,227
Nov 17, 2025	21.50	21.66	20.53	20.72	20.72	-4.43%	1,181,347
Nov 14, 2025	21.07	22.11	20.94	21.68	21.68	0.28%	1,024,588
Nov 13, 2025	21.96	22.07	20.94	21.62	21.62	-2.30%	2,397,338
Nov 12, 2025	22.94	23.13	21.92	22.13	22.13	-3.28%	2,409,909
Nov 11, 2025	23.53	23.74	22.73	22.88	22.88	-3.62%	2,499,974
Nov 10, 2025	22.77	23.94	22.42	23.74	23.74	4.40%	5,142,893
Nov 7, 2025	20.33	23.18	19.67	22.74	22.74	19.18%	6,269,554
Nov 6, 2025	19.91	20.15	19.04	19.08	19.08	-5.12%	3,895,994
Nov 5, 2025	18.72	21.47	18.38	20.11	20.11	8.18%	5,963,415
Nov 4, 2025	18.64	18.77	18.01	18.59	18.59	-2.31%	2,022,576
Nov 3, 2025	18.88	19.18	18.23	19.03	19.03	0.74%	1,980,601
Oct 31, 2025	18.13	19.11	17.78	18.89	18.89	4.25%	1,354,769
Oct 30, 2025	17.89	18.54	17.80	18.12	18.12	-0.28%	1,610,068
Oct 29, 2025	19.34	19.50	18.09	18.17	18.17	-6.05%	2,929,355
Oct 28, 2025	19.25	19.88	19.07	19.34	19.34	1.04%	2,911,606
Oct 27, 2025	18.36	19.16	18.02	19.14	19.14	6.39%	1,959,998
Oct 24, 2025	18.29	18.29	17.86	17.99	17.99	-0.22%	902,485
Oct 23, 2025	17.54	18.24	17.48	18.03	18.03	2.79%	1,369,707
Oct 22, 2025	17.87	17.89	17.53	17.54	17.54	-1.85%	1,052,056
Oct 21, 2025	17.28	18.00	17.22	17.87	17.87	3.06%	907,384
Oct 20, 2025	17.04	17.37	17.02	17.34	17.34	1.70%	709,148
Oct 17, 2025	16.65	17.05	16.56	17.05	17.05	2.40%	1,116,782
Oct 16, 2025	17.33	17.64	16.51	16.65	16.65	-3.76%	1,287,926
Oct 15, 2025	17.45	17.66	17.14	17.30	17.30	-0.72%	891,700
Oct 14, 2025	17.37	17.72	16.94	17.43	17.43	-0.37%	912,572
Oct 13, 2025	18.05	18.19	17.42	17.49	17.49	-1.30%	1,972,316
Oct 10, 2025	18.69	18.72	17.54	17.72	17.72	-4.86%	1,314,998
Oct 9, 2025	18.40	18.72	18.15	18.63	18.63	0.68%	1,083,879
Oct 8, 2025	18.37	18.51	18.00	18.50	18.50	1.98%	960,442
Oct 7, 2025	19.19	19.25	17.78	18.14	18.14	-5.50%	2,149,715
Oct 6, 2025	18.72	19.22	18.36	19.20	19.20	3.70%	1,590,545
Oct 3, 2025	18.51	18.84	18.33	18.51	18.51	-	1,178,827
Oct 2, 2025	18.38	18.59	18.18	18.51	18.51	1.26%	1,339,392
Oct 1, 2025	18.27	18.87	17.73	18.28	18.28	-0.81%	2,560,093
Sep 30, 2025	18.94	18.94	18.15	18.43	18.43	-2.64%	2,113,551
Sep 29, 2025	19.81	19.82	18.89	18.93	18.93	-3.96%	1,988,095
Sep 26, 2025	19.53	19.90	19.24	19.71	19.71	1.13%	2,088,387
Sep 25, 2025	19.52	19.84	19.24	19.49	19.49	-1.66%	1,271,355