Get the Stockscreener App
17.74
1.77%
-0.32
After Hours:
17.87
0.13
+0.73%
Onestream Inc Stock (OS) Price History
The historical daily chart and data for Onestream Inc stock (OS), show that the latest closing stock price as of December 12, 2025, is $17.74.
- Onestream Inc all-time high stock price is $35.39, occurred on November 11, 2024.
- The lowest Onestream Inc stock price recorded was $16.51 on October 16, 2025. Since then, Onestream Inc's stock price has risen over 7.45% to $17.74 now.
- The 52-week high stock price for OS is $30.93, representing a 74.35% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for OS is $16.51, indicating a -6.93% decrease from the current share price, occurred on October 16, 2025.
The table below shows more information about OS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $18.18 | $17.51 | $0.67 | 906,076.0 | -1.77% |
| Dec 11, 2025 | $18.43 | $17.97 | $0.46 | 1,244,754.0 | -1.63% |
| Dec 10, 2025 | $18.92 | $18.24 | $0.6799 | 1,547,365.0 | -0.11% |
| Dec 09, 2025 | $18.96 | $18.27 | $0.695 | 1,261,403.0 | -2.29% |
| Dec 08, 2025 | $19.25 | $18.26 | $0.99 | 1,379,241.0 | +2.45% |
| Dec 05, 2025 | $18.99 | $18.16 | $0.83 | 2,071,475.0 | -1.74% |
| Dec 04, 2025 | $19.08 | $18.55 | $0.5303 | 1,547,451.0 | +0.73% |
| Dec 03, 2025 | $20.21 | $18.35 | $1.86 | 3,857,302.0 | -10.39% |
| Dec 02, 2025 | $21.31 | $20.67 | $0.64 | 854,865.0 | +0.44% |
| Dec 01, 2025 | $20.84 | $20.24 | $0.605 | 1,311,011.0 | -1.06% |
| Nov 28, 2025 | $21.04 | $20.48 | $0.56 | 327,550.0 | +1.76% |
| Nov 26, 2025 | $20.85 | $20.44 | $0.41 | 646,789.0 | -1.78% |
| Nov 25, 2025 | $20.90 | $20.16 | $0.7399 | 1,066,588.0 | +2.36% |
| Nov 24, 2025 | $20.40 | $19.54 | $0.86 | 1,469,387.0 | +1.50% |
| Nov 21, 2025 | $20.21 | $19.24 | $0.97 | 1,319,254.0 | +3.40% |
| Nov 20, 2025 | $20.90 | $19.37 | $1.53 | 1,511,500.0 | -4.81% |
| Nov 19, 2025 | $20.83 | $20.31 | $0.52 | 823,877.0 | -0.97% |
| Nov 18, 2025 | $20.79 | $20.36 | $0.425 | 920,168.0 | -0.68% |
| Nov 17, 2025 | $21.66 | $20.53 | $1.13 | 1,101,698.0 | -4.43% |
| Nov 14, 2025 | $22.11 | $20.94 | $1.17 | 952,777.0 | +0.28% |
Onestream Inc Stock (OS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onestream Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onestream Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onestream Inc Stock (OS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.31 | $17.51 | $3.80 | 16,887,019.0 | -14.83% |
| Nov, 2025 | $23.93 | $18.01 | $5.92 | 43,121,336.0 | +10.27% |
| Oct, 2025 | $19.88 | $16.51 | $3.37 | 33,965,525.0 | +2.50% |
| Sep, 2025 | $20.52 | $18.15 | $2.37 | 35,306,717.0 | -11.35% |
| Aug, 2025 | $24.26 | $18.99 | $5.27 | 43,833,795.0 | -12.83% |
| Jul, 2025 | $27.21 | $23.76 | $3.45 | 27,092,461.0 | -15.72% |
| Jun, 2025 | $29.66 | $26.18 | $3.48 | 30,131,619.0 | +0.86% |
| May, 2025 | $29.20 | $21.43 | $7.77 | 30,618,850.0 | +31.12% |
| Apr, 2025 | $22.94 | $16.69 | $6.25 | 19,397,339.0 | +0.28% |
| Mar, 2025 | $23.97 | $20.00 | $3.97 | 30,009,191.0 | -8.41% |
| Feb, 2025 | $30.32 | $21.75 | $8.57 | 39,541,651.0 | -21.76% |
| Jan, 2025 | $30.93 | $25.60 | $5.33 | 22,277,286.0 | +4.42% |
Onestream Inc Stock (OS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.04 | $28.40 | $3.64 | 20,485,744.0 | -3.41% |
| Nov, 2024 | $35.39 | $28.86 | $6.53 | 31,563,441.0 | +1.25% |
| Oct, 2024 | $33.75 | $27.85 | $5.90 | 15,020,424.0 | -12.92% |
| Sep, 2024 | $35.17 | $27.43 | $7.74 | 12,996,670.0 | +9.35% |
| Aug, 2024 | $31.11 | $26.00 | $5.11 | 7,358,998.0 | +11.31% |
| Jul, 2024 | $28.62 | $27.24 | $1.38 | 4,036,366.0 | +0.00% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):