Get the Stockscreener App
28.27
0.28%
-0.08
After Hours:
28.27
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 May 16, 2025, is $28.27.
- 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 69.34% to $28.27 now.
- The 52-week high stock price for OS is $35.39, representing a 25.19% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for OS is $16.69, indicating a -40.95% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $28.64 | $27.79 | $0.85 | 1,087,466.0 | -0.28% |
| May 15, 2025 | $28.83 | $27.52 | $1.31 | 1,258,285.0 | -0.18% |
| May 14, 2025 | $28.61 | $27.46 | $1.15 | 1,650,573.0 | +2.53% |
| May 13, 2025 | $28.10 | $27.40 | $0.70 | 1,697,123.0 | +0.11% |
| May 12, 2025 | $27.74 | $25.48 | $2.26 | 2,941,314.0 | +6.06% |
| May 09, 2025 | $26.24 | $24.41 | $1.83 | 2,135,556.0 | +7.06% |
| May 08, 2025 | $24.48 | $23.14 | $1.34 | 1,899,991.0 | +6.51% |
| May 07, 2025 | $23.13 | $22.34 | $0.79 | 899,330.0 | +1.55% |
| May 06, 2025 | $22.96 | $22.38 | $0.578 | 1,062,407.0 | -2.47% |
| May 05, 2025 | $23.70 | $23.01 | $0.69 | 1,255,492.0 | -0.56% |
| May 02, 2025 | $23.32 | $22.38 | $0.935 | 1,327,887.0 | +5.30% |
| May 01, 2025 | $22.23 | $21.43 | $0.80 | 875,272.0 | +3.08% |
| Apr 30, 2025 | $21.50 | $20.77 | $0.725 | 815,495.0 | +0.66% |
| Apr 29, 2025 | $21.36 | $20.94 | $0.42 | 587,421.0 | +0.76% |
| Apr 28, 2025 | $21.69 | $20.82 | $0.87 | 874,108.0 | -0.89% |
| Apr 25, 2025 | $21.46 | $20.86 | $0.605 | 640,019.0 | +0.09% |
| Apr 24, 2025 | $21.35 | $20.16 | $1.19 | 756,350.0 | +5.24% |
| Apr 23, 2025 | $21.25 | $20.05 | $1.20 | 779,240.0 | +2.12% |
| Apr 22, 2025 | $20.11 | $18.92 | $1.19 | 838,282.0 | +6.06% |
| Apr 21, 2025 | $19.55 | $18.45 | $1.10 | 836,518.0 | -5.09% |
| Apr 17, 2025 | $19.85 | $19.25 | $0.60 | 621,236.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $28.83 | $21.43 | $7.40 | 19,178,162.0 | +32.10% |
| 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% |
22.09%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):