Get the Stockscreener App
20.06
3.40%
0.66
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 November 21, 2025, is $20.06.
- 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 21.50% to $20.06 now.
- The 52-week high stock price for OS is $32.92, representing a 64.11% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for OS is $16.51, indicating a -17.70% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 13, 2025 | $22.07 | $20.94 | $1.13 | 2,816,894.0 | -2.30% |
| Nov 12, 2025 | $23.13 | $21.92 | $1.21 | 2,409,820.0 | -3.28% |
| Nov 11, 2025 | $23.74 | $22.73 | $1.01 | 2,499,926.0 | -3.62% |
| Nov 10, 2025 | $23.93 | $22.42 | $1.51 | 5,142,069.0 | +4.40% |
| Nov 07, 2025 | $23.18 | $19.67 | $3.51 | 6,269,304.0 | +19.18% |
| Nov 06, 2025 | $20.15 | $19.04 | $1.11 | 3,894,603.0 | -5.12% |
| Nov 05, 2025 | $21.47 | $18.38 | $3.09 | 5,946,914.0 | +8.18% |
| Nov 04, 2025 | $18.77 | $18.01 | $0.76 | 2,021,976.0 | -2.31% |
| Nov 03, 2025 | $19.18 | $18.23 | $0.95 | 1,980,242.0 | +0.74% |
| Oct 31, 2025 | $19.11 | $17.77 | $1.34 | 1,354,759.0 | +4.25% |
| Oct 30, 2025 | $18.54 | $17.80 | $0.74 | 1,606,951.0 | -0.28% |
| Oct 29, 2025 | $19.50 | $18.09 | $1.41 | 2,928,941.0 | -6.05% |
| Oct 28, 2025 | $19.88 | $19.07 | $0.81 | 2,910,866.0 | +1.04% |
| Oct 27, 2025 | $19.16 | $18.02 | $1.14 | 1,959,580.0 | +6.39% |
| Oct 24, 2025 | $18.29 | $17.86 | $0.435 | 902,388.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $23.93 | $18.01 | $5.92 | 40,930,276.0 | +6.19% |
| 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%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):