Skip to main content
logo
OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
19.72
+0.23 (1.18%)
At close: Sep 26, 2025, 4:00 PM EDT
19.71
-0.01 (-0.05%)
After-hours: Sep 26, 2025, 4:10 PM EDT

OneStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.5319.9019.2419.7119.711.13%2,088,387
Sep 25, 202519.5219.8419.2419.4919.49-1.66%1,271,355
Sep 24, 202520.1720.2219.6719.8219.82-1.05%953,745
Sep 23, 202520.4720.5219.9520.0320.03-1.18%1,308,598
Sep 22, 202519.8520.3419.3520.2720.272.17%2,005,240
Sep 19, 202519.8520.5219.5019.8419.842.11%2,553,033
Sep 18, 202519.5119.7619.2019.4319.430.41%1,281,223
Sep 17, 202518.8219.8018.8219.3519.352.82%1,896,643
Sep 16, 202518.5018.8418.4218.8218.821.57%1,381,982
Sep 15, 202519.0319.3418.4818.5318.53-2.32%1,784,627
Sep 12, 202519.3319.4718.8218.9718.97-1.71%1,986,042
Sep 11, 202519.0519.4119.0519.3019.301.47%1,655,464
Sep 10, 202519.9320.3018.8419.0219.02-3.89%1,955,654
Sep 9, 202520.2320.4219.7519.7919.79-1.98%1,514,497
Sep 8, 202519.8220.3219.7420.1920.192.18%1,156,478
Sep 5, 202520.0620.3519.7019.7619.760.51%1,588,641
Sep 4, 202519.7520.0019.2719.6619.66-1.50%2,076,481
Sep 3, 202520.1120.4319.6919.9619.96-0.75%1,098,177
Sep 2, 202520.3220.4119.7920.1120.11-3.27%1,725,338
Aug 29, 202519.7621.1419.6920.7920.794.84%2,780,159
Aug 28, 202520.4620.7619.7919.8319.83-2.41%869,968
Aug 27, 202519.9920.7519.9920.3220.322.99%1,112,358
Aug 26, 202519.6719.8819.6419.7319.730.56%937,567
Aug 25, 202520.3120.4319.6019.6219.62-3.87%1,052,095
Aug 22, 202519.8520.5419.8020.4120.412.87%1,174,725
Aug 21, 202519.6620.0019.3419.8419.84-0.05%1,505,924
Aug 20, 202519.7219.9619.2219.8519.85-0.50%1,316,317
Aug 19, 202520.2820.7719.9019.9519.95-1.34%1,970,469
Aug 18, 202521.5621.6019.8920.2220.22-4.40%4,128,240
Aug 15, 202519.7921.3319.5721.1521.156.87%5,323,855
Aug 14, 202520.3220.3219.7019.7919.79-4.16%1,689,515
Aug 13, 202520.3120.9920.0020.6520.653.41%2,006,052
Aug 12, 202519.6420.2119.4919.9719.971.89%2,215,767
Aug 11, 202520.2820.3319.5119.6019.60-2.58%2,882,884
Aug 8, 202520.7722.6818.9920.1220.12-9.45%5,358,342
Aug 7, 202523.5523.5521.3822.2222.22-5.00%3,055,203
Aug 6, 202524.0324.1823.1723.3923.39-1.68%1,293,193
Aug 5, 202523.9724.2623.4723.7923.79-0.04%1,588,384
Aug 4, 202523.8124.0723.1023.8023.802.54%933,919
Aug 1, 202523.3523.5022.6423.2123.21-2.68%964,629
Jul 31, 202524.9525.0023.7623.8523.85-3.79%1,016,233
Jul 30, 202524.8725.2224.4024.7924.790.08%1,253,235
Jul 29, 202525.0025.1024.4024.7724.77-0.16%1,092,803
Jul 28, 202525.4325.4324.6424.8124.81-0.80%1,063,829
Jul 25, 202525.0025.1724.7525.0125.01-0.16%746,618
Jul 24, 202525.4625.4824.8425.0525.05-0.75%537,228
Jul 23, 202524.7725.3424.7725.2425.240.50%1,060,401
Jul 22, 202525.2125.7025.1125.1225.120.14%1,396,343
Jul 21, 202525.2025.5924.7825.0825.080.36%1,252,302
Jul 18, 202525.0525.2524.8224.9924.990.64%858,287