Skip to main content
OneStream, Inc. (OS)
NASDAQ: OS · Real-Time Price · USD
23.73
-0.02 (-0.08%)
Mar 6, 2026, 11:13 AM EST - Market open

OneStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202623.6223.6423.5823.6323.630.04%4,114,631
Jan 9, 202623.6123.6523.6023.6223.620.08%2,985,962
Jan 8, 202623.5723.6623.5723.6023.600.08%5,807,837
Jan 7, 202623.6123.6423.5623.5823.58-0.13%29,758,340
Jan 6, 202623.3923.8722.3123.6123.6128.38%43,123,920
Jan 5, 202617.9018.5017.6518.3918.393.78%1,336,759
Jan 2, 202618.3918.8417.5917.7217.72-3.59%1,070,044
Dec 31, 202518.5918.8418.3318.3818.38-1.39%810,271
Dec 30, 202518.5318.7718.4818.6418.640.22%875,298
Dec 29, 202518.6419.0918.5418.6018.60-1.43%846,797
Dec 26, 202518.8319.0418.7018.8718.870.21%456,012
Dec 24, 202518.8718.8918.6018.8318.830.16%343,721
Dec 23, 202519.3919.3918.6618.8018.80-3.04%715,163
Dec 22, 202518.4519.4318.3819.3919.395.27%1,262,998
Dec 19, 202518.2818.8418.1518.4218.421.32%2,432,863
Dec 18, 202518.4818.6318.1518.1818.180.44%1,011,011
Dec 17, 202517.9218.8117.8118.1018.102.72%2,364,969
Dec 16, 202516.9817.6616.9117.6217.623.71%1,360,865
Dec 15, 202517.7317.8916.9616.9916.99-4.23%1,418,687
Dec 12, 202518.0718.1817.5117.7417.74-1.77%907,297
Dec 11, 202518.2118.4317.9718.0618.06-1.63%1,245,260
Dec 10, 202518.3618.9218.2418.3618.36-0.11%1,547,450
Dec 9, 202518.6618.9718.2718.3818.38-2.29%1,262,054
Dec 8, 202518.4019.2518.2618.8118.812.45%1,380,855
Dec 5, 202518.6818.9918.1618.3618.36-1.98%2,092,205
Dec 4, 202518.6919.0818.5518.7318.730.97%2,044,171
Dec 3, 202519.9620.2118.3518.5518.55-10.39%3,861,065
Dec 2, 202521.2521.3120.6720.7020.700.44%856,330
Dec 1, 202520.7520.8520.2420.6120.61-1.06%1,333,348
Nov 28, 202520.5121.0420.4820.8320.831.76%327,550
Nov 26, 202520.8220.8520.4420.4720.47-1.78%678,243
Nov 25, 202520.3120.9020.1620.8420.842.36%1,107,904
Nov 24, 202519.9520.4019.5420.3620.361.50%1,489,656
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