Skip to main content
OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
18.36
-0.37 (-1.98%)
At close: Dec 5, 2025, 4:00 PM EST
18.30
-0.06 (-0.33%)
After-hours: Dec 5, 2025, 6:54 PM EST

OneStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6818.9918.1618.3618.36-1.98%2,071,525
Dec 4, 202518.6919.0818.5518.7318.730.97%2,023,696
Dec 3, 202519.9620.2118.3518.5518.55-10.39%3,857,465
Dec 2, 202521.2521.3120.6720.7020.700.44%854,865
Dec 1, 202520.7520.8520.2420.6120.61-1.06%1,333,348
Nov 28, 202520.5121.0420.4820.8320.831.76%327,394
Nov 26, 202520.8220.8520.4420.4720.47-1.78%646,785
Nov 25, 202520.3120.9020.1620.8420.842.36%1,107,904
Nov 24, 202519.9520.4019.5420.3620.361.50%1,469,387
Nov 21, 202519.3720.2119.2420.0620.063.40%1,325,751
Nov 20, 202520.6720.9019.3719.4019.40-4.81%1,512,255
Nov 19, 202520.5020.8320.3120.3820.38-0.97%823,897
Nov 18, 202520.6020.7920.3720.5820.58-0.68%926,227
Nov 17, 202521.5021.6620.5320.7220.72-4.43%1,181,347
Nov 14, 202521.0722.1120.9421.6821.680.28%1,024,588
Nov 13, 202521.9622.0720.9421.6221.62-2.30%2,397,338
Nov 12, 202522.9423.1321.9222.1322.13-3.28%2,409,909
Nov 11, 202523.5323.7422.7322.8822.88-3.62%2,499,974
Nov 10, 202522.7723.9422.4223.7423.744.40%5,142,893
Nov 7, 202520.3323.1819.6722.7422.7419.18%6,269,554
Nov 6, 202519.9120.1519.0419.0819.08-5.12%3,895,994
Nov 5, 202518.7221.4718.3820.1120.118.18%5,963,415
Nov 4, 202518.6418.7718.0118.5918.59-2.31%2,022,576
Nov 3, 202518.8819.1818.2319.0319.030.74%1,980,601
Oct 31, 202518.1319.1117.7818.8918.894.25%1,354,769
Oct 30, 202517.8918.5417.8018.1218.12-0.28%1,610,068
Oct 29, 202519.3419.5018.0918.1718.17-6.05%2,929,355
Oct 28, 202519.2519.8819.0719.3419.341.04%2,911,606
Oct 27, 202518.3619.1618.0219.1419.146.39%1,959,998
Oct 24, 202518.2918.2917.8617.9917.99-0.22%902,485
Oct 23, 202517.5418.2417.4818.0318.032.79%1,369,707
Oct 22, 202517.8717.8917.5317.5417.54-1.85%1,052,056
Oct 21, 202517.2818.0017.2217.8717.873.06%907,384
Oct 20, 202517.0417.3717.0217.3417.341.70%709,148
Oct 17, 202516.6517.0516.5617.0517.052.40%1,116,782
Oct 16, 202517.3317.6416.5116.6516.65-3.76%1,287,926
Oct 15, 202517.4517.6617.1417.3017.30-0.72%891,700
Oct 14, 202517.3717.7216.9417.4317.43-0.37%912,572
Oct 13, 202518.0518.1917.4217.4917.49-1.30%1,972,316
Oct 10, 202518.6918.7217.5417.7217.72-4.86%1,314,998
Oct 9, 202518.4018.7218.1518.6318.630.68%1,083,879
Oct 8, 202518.3718.5118.0018.5018.501.98%960,442
Oct 7, 202519.1919.2517.7818.1418.14-5.50%2,149,715
Oct 6, 202518.7219.2218.3619.2019.203.70%1,590,545
Oct 3, 202518.5118.8418.3318.5118.51-1,178,827
Oct 2, 202518.3818.5918.1818.5118.511.26%1,339,392
Oct 1, 202518.2718.8717.7318.2818.28-0.81%2,560,093
Sep 30, 202518.9418.9418.1518.4318.43-2.64%2,113,551
Sep 29, 202519.8119.8218.8918.9318.93-3.96%1,988,095
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%1,106,432
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
Jul 17, 202525.0025.1224.5624.8324.830.32%927,456