Get the Stockscreener App
20.41
2.87%
0.57
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 22, 2025, is $20.41.
- 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 22.26% to $20.41 now.
- The 52-week high stock price for OS is $35.39, representing a 73.40% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for OS is $16.69, indicating a -18.21% 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 22, 2025 | $20.54 | $19.80 | $0.745 | 1,174,613.0 | +2.87% |
| Aug 21, 2025 | $20.00 | $19.34 | $0.665 | 1,505,897.0 | -0.05% |
| Aug 20, 2025 | $19.96 | $19.22 | $0.74 | 1,316,019.0 | -0.50% |
| Aug 19, 2025 | $20.77 | $19.90 | $0.865 | 1,884,701.0 | -1.34% |
| Aug 18, 2025 | $21.60 | $19.89 | $1.71 | 4,126,600.0 | -4.40% |
| Aug 15, 2025 | $21.33 | $19.57 | $1.76 | 5,322,340.0 | +6.87% |
| Aug 14, 2025 | $20.32 | $19.70 | $0.6205 | 1,622,895.0 | -4.16% |
| Aug 13, 2025 | $20.99 | $20.00 | $0.99 | 2,006,052.0 | +3.41% |
| Aug 12, 2025 | $20.21 | $19.49 | $0.72 | 2,053,657.0 | +1.89% |
| Aug 11, 2025 | $20.33 | $19.51 | $0.8225 | 2,882,872.0 | -2.58% |
| Aug 08, 2025 | $22.68 | $18.99 | $3.69 | 5,358,175.0 | -9.45% |
| Aug 07, 2025 | $23.55 | $21.38 | $2.17 | 3,051,812.0 | -5.00% |
| Aug 06, 2025 | $24.18 | $23.17 | $1.01 | 1,291,377.0 | -1.68% |
| Aug 05, 2025 | $24.26 | $23.47 | $0.79 | 1,588,383.0 | -0.04% |
| Aug 04, 2025 | $24.07 | $23.10 | $0.97 | 933,338.0 | +2.54% |
| 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% |
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 | $24.26 | $18.99 | $5.27 | 38,257,933.0 | -14.42% |
| 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% |
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):