Get the Stockscreener App
23.21
2.68%
-0.64
After Hours:
23.21
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 August 01, 2025, is $23.21.
- 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 39.03% to $23.21 now.
- The 52-week high stock price for OS is $35.39, representing a 52.48% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for OS is $16.69, indicating a -28.07% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $23.50 | $22.64 | $0.8599 | 964,589.0 | -2.68% |
| Jul 31, 2025 | $25.00 | $23.76 | $1.24 | 1,016,110.0 | -3.79% |
| Jul 30, 2025 | $25.22 | $24.40 | $0.82 | 1,064,999.0 | +0.08% |
| Jul 29, 2025 | $25.10 | $24.40 | $0.70 | 987,217.0 | -0.16% |
| Jul 28, 2025 | $25.43 | $24.64 | $0.79 | 981,136.0 | -0.80% |
| Jul 25, 2025 | $25.17 | $24.75 | $0.42 | 679,286.0 | -0.16% |
| Jul 24, 2025 | $25.48 | $24.84 | $0.64 | 533,946.0 | -0.75% |
| Jul 23, 2025 | $25.34 | $25.03 | $0.31 | 642,151.0 | +0.50% |
| Jul 22, 2025 | $25.70 | $25.11 | $0.59 | 1,353,307.0 | +0.14% |
| Jul 21, 2025 | $25.59 | $24.78 | $0.812 | 1,251,617.0 | +0.36% |
| Jul 18, 2025 | $25.25 | $24.82 | $0.435 | 857,150.0 | +0.64% |
| Jul 17, 2025 | $25.12 | $24.56 | $0.56 | 927,266.0 | +0.32% |
| Jul 16, 2025 | $25.14 | $24.71 | $0.435 | 1,273,163.0 | -0.64% |
| Jul 15, 2025 | $25.49 | $24.77 | $0.7174 | 1,600,468.0 | -1.85% |
| Jul 14, 2025 | $25.81 | $25.07 | $0.735 | 811,292.0 | +1.40% |
| Jul 11, 2025 | $26.07 | $24.78 | $1.29 | 1,041,031.0 | -2.98% |
| Jul 10, 2025 | $25.95 | $25.17 | $0.7841 | 902,811.0 | -0.19% |
| Jul 09, 2025 | $26.49 | $25.58 | $0.909 | 1,487,958.0 | -1.07% |
| Jul 08, 2025 | $26.91 | $25.96 | $0.9526 | 1,214,016.0 | -1.28% |
| Jul 07, 2025 | $26.84 | $26.33 | $0.505 | 1,556,410.0 | -0.71% |
| Jul 03, 2025 | $26.93 | $26.30 | $0.6344 | 848,262.0 | +0.30% |
| Jul 02, 2025 | $26.69 | $26.14 | $0.545 | 1,799,699.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $23.50 | $22.64 | $0.8599 | 964,589.0 | +0.00% |
| Jul, 2025 | $27.21 | $22.64 | $4.57 | 28,057,050.0 | -17.99% |
| 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% |
8.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):