Get the Stockscreener App
19.49
1.66%
-0.33
After Hours:
19.45
-0.04
-0.21%
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 September 25, 2025, is $19.49.
- Onestream Inc all-time high stock price is $35.39, occurred on November 11, 2024.
- The lowest Onestream Inc stock price recorded was $16.69 on April 07, 2025. Since then, Onestream Inc's stock price has risen over 16.75% to $19.49 now.
- The 52-week high stock price for OS is $35.39, representing a 81.58% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for OS is $16.69, indicating a -14.34% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $19.84 | $19.24 | $0.60 | 1,271,345.0 | -1.66% |
| Sep 24, 2025 | $20.21 | $19.67 | $0.545 | 953,743.0 | -1.05% |
| Sep 23, 2025 | $20.52 | $19.95 | $0.57 | 1,308,451.0 | -1.18% |
| Sep 22, 2025 | $20.34 | $19.35 | $0.99 | 2,005,170.0 | +2.17% |
| Sep 19, 2025 | $20.52 | $19.50 | $1.02 | 2,552,826.0 | +2.11% |
| Sep 18, 2025 | $19.76 | $19.20 | $0.56 | 1,281,223.0 | +0.41% |
| Sep 17, 2025 | $19.80 | $18.82 | $0.98 | 1,896,107.0 | +2.82% |
| Sep 16, 2025 | $18.84 | $18.42 | $0.42 | 1,381,908.0 | +1.57% |
| Sep 15, 2025 | $19.34 | $18.48 | $0.8554 | 1,784,506.0 | -2.32% |
| Sep 12, 2025 | $19.47 | $18.82 | $0.655 | 1,985,735.0 | -1.71% |
| Sep 11, 2025 | $19.41 | $19.05 | $0.36 | 1,654,159.0 | +1.47% |
| Sep 10, 2025 | $20.30 | $18.84 | $1.46 | 1,939,679.0 | -3.89% |
| Sep 09, 2025 | $20.42 | $19.75 | $0.67 | 1,513,676.0 | -1.98% |
| Sep 08, 2025 | $20.32 | $19.74 | $0.58 | 1,094,436.0 | +2.18% |
| Sep 05, 2025 | $20.35 | $19.70 | $0.648 | 1,588,391.0 | +0.51% |
| Sep 04, 2025 | $20.00 | $19.27 | $0.73 | 2,076,446.0 | -1.50% |
| Sep 03, 2025 | $20.43 | $19.69 | $0.74 | 1,106,382.0 | -0.75% |
| Sep 02, 2025 | $20.41 | $19.79 | $0.625 | 1,725,248.0 | -3.27% |
| Aug 29, 2025 | $21.14 | $19.69 | $1.45 | 2,780,059.0 | +4.84% |
| Aug 28, 2025 | $20.76 | $19.79 | $0.97 | 868,714.0 | -2.41% |
| Aug 27, 2025 | $20.75 | $19.98 | $0.765 | 1,112,174.0 | +2.99% |
| Aug 26, 2025 | $19.88 | $19.64 | $0.235 | 937,543.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $20.52 | $18.42 | $2.10 | 30,390,776.0 | -6.25% |
| 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% |
3.67%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):