Skip to main content
logo
OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
23.80
+0.04 (0.17%)
At close: Mar 25, 2026, 4:00 PM EDT
23.79
-0.01 (-0.04%)
After-hours: Mar 25, 2026, 6:01 PM EDT

OneStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202623.8023.8223.7523.8023.800.17%1,039,270
Mar 24, 202623.8023.8423.7523.7623.76-0.17%990,750
Mar 23, 202623.8023.8023.7523.8023.800.13%1,306,325
Mar 20, 202623.7723.8023.6723.7723.77-0.04%1,250,771
Mar 19, 202623.7723.7923.7023.7823.780.13%1,486,178
Mar 18, 202623.6423.7623.6223.7523.750.34%2,213,643
Mar 17, 202623.6223.7623.6223.6723.670.21%1,679,428
Mar 16, 202623.5823.6723.5623.6223.620.21%1,359,360
Mar 13, 202623.6123.6423.5623.5723.57-0.13%2,263,676
Mar 12, 202623.6223.6523.6023.6023.60-0.21%2,476,110
Mar 11, 202623.6823.7123.6523.6523.65-0.13%1,271,070
Mar 10, 202623.7223.7223.6623.6823.68-0.08%1,768,689
Mar 9, 202623.5923.7123.5823.7023.700.04%1,128,143
Mar 6, 202623.6923.7423.6723.6923.69-0.25%1,436,696
Mar 5, 202623.6623.8023.6623.7523.750.21%3,131,066
Mar 4, 202623.7223.7323.6923.7023.70-0.04%1,629,399
Mar 3, 202623.5523.7323.5523.7123.710.13%4,385,684
Mar 2, 202623.5223.7023.5223.6823.680.38%3,396,484
Feb 27, 202623.6323.7523.5623.5923.59-0.04%5,861,163
Feb 26, 202623.6323.6323.5323.6023.600.08%1,666,545
Feb 25, 202623.5523.6023.5223.5823.580.43%1,123,164
Feb 24, 202623.5523.5523.4223.4823.48-0.25%1,994,217
Feb 23, 202623.4723.5523.3423.5423.540.21%2,527,299
Feb 20, 202623.5923.6123.4823.4923.49-0.47%2,703,832
Feb 19, 202623.6323.6323.5423.6023.600.21%1,316,851
Feb 18, 202623.4523.5823.4023.5523.550.68%3,014,965
Feb 17, 202623.4623.5523.3723.3923.39-0.51%2,389,777
Feb 13, 202623.6323.6323.5123.5123.51-0.25%2,194,247
Feb 12, 202623.6223.6523.4823.5723.57-0.21%3,051,966
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