OneStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	23.65	23.66	23.61	23.65	23.65	0.13%	1,522,406
Jan 21, 2026	23.60	23.64	23.60	23.62	23.62	-	5,830,163
Jan 20, 2026	23.59	23.62	23.58	23.62	23.62	-	2,600,043
Jan 16, 2026	23.65	23.66	23.62	23.62	23.62	-	3,165,189
Jan 15, 2026	23.64	23.65	23.61	23.62	23.62	-0.08%	5,097,979
Jan 14, 2026	23.63	23.69	23.62	23.64	23.64	-	3,201,939
Jan 13, 2026	23.64	23.67	23.61	23.64	23.64	0.04%	2,330,989
Jan 12, 2026	23.62	23.64	23.58	23.63	23.63	0.04%	4,114,631
Jan 9, 2026	23.61	23.65	23.60	23.62	23.62	0.08%	2,985,962
Jan 8, 2026	23.57	23.66	23.57	23.60	23.60	0.08%	5,807,837
Jan 7, 2026	23.61	23.64	23.56	23.58	23.58	-0.13%	29,758,340
Jan 6, 2026	23.39	23.87	22.31	23.61	23.61	28.38%	43,123,920
Jan 5, 2026	17.90	18.50	17.65	18.39	18.39	3.78%	1,336,759
Jan 2, 2026	18.39	18.84	17.59	17.72	17.72	-3.59%	1,070,044
Dec 31, 2025	18.59	18.84	18.33	18.38	18.38	-1.39%	810,271
Dec 30, 2025	18.53	18.77	18.48	18.64	18.64	0.22%	875,298
Dec 29, 2025	18.64	19.09	18.54	18.60	18.60	-1.43%	846,797
Dec 26, 2025	18.83	19.04	18.70	18.87	18.87	0.21%	456,012
Dec 24, 2025	18.87	18.89	18.60	18.83	18.83	0.16%	343,721
Dec 23, 2025	19.39	19.39	18.66	18.80	18.80	-3.04%	715,163
Dec 22, 2025	18.45	19.43	18.38	19.39	19.39	5.27%	1,262,998
Dec 19, 2025	18.28	18.84	18.15	18.42	18.42	1.32%	2,432,863
Dec 18, 2025	18.48	18.63	18.15	18.18	18.18	0.44%	1,011,011
Dec 17, 2025	17.92	18.81	17.81	18.10	18.10	2.72%	2,364,969
Dec 16, 2025	16.98	17.66	16.91	17.62	17.62	3.71%	1,360,865
Dec 15, 2025	17.73	17.89	16.96	16.99	16.99	-4.23%	1,418,687
Dec 12, 2025	18.07	18.18	17.51	17.74	17.74	-1.77%	907,297
Dec 11, 2025	18.21	18.43	17.97	18.06	18.06	-1.63%	1,245,260
Dec 10, 2025	18.36	18.92	18.24	18.36	18.36	-0.11%	1,547,450
Dec 9, 2025	18.66	18.97	18.27	18.38	18.38	-2.29%	1,262,054
Dec 8, 2025	18.40	19.25	18.26	18.81	18.81	2.45%	1,380,855
Dec 5, 2025	18.68	18.99	18.16	18.36	18.36	-1.98%	2,092,205
Dec 4, 2025	18.69	19.08	18.55	18.73	18.73	0.97%	2,044,171
Dec 3, 2025	19.96	20.21	18.35	18.55	18.55	-10.39%	3,861,065
Dec 2, 2025	21.25	21.31	20.67	20.70	20.70	0.44%	856,330
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%	327,550
Nov 26, 2025	20.82	20.85	20.44	20.47	20.47	-1.78%	678,243
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%	1,489,656
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