OneStream, Inc. Class A Common Stock - OS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2026	23.57	23.6	23.6	23.66	23.57	5.81M
January 07, 2026	23.61	23.58	23.58	23.64	23.56	29.36M
January 06, 2026	23.39	23.61	23.61	23.87	22.31	43.09M
January 05, 2026	17.9	18.39	18.39	18.5	17.65	1.34M
January 02, 2026	18.39	17.72	17.72	18.84	17.59	1.07M
December 31, 2025	18.59	18.38	18.38	18.84	18.31	765,147
December 30, 2025	18.53	18.64	18.64	18.77	18.48	875,298
December 29, 2025	18.64	18.6	18.6	19.09	18.54	846,800
December 26, 2025	18.83	18.87	18.87	19.04	18.7	456,012
December 24, 2025	18.87	18.83	18.83	18.89	18.6	343,721
December 23, 2025	19.39	18.8	18.8	19.39	18.66	715,163
December 22, 2025	18.45	19.39	19.39	19.43	18.38	1.26M
December 19, 2025	18.28	18.42	18.42	18.84	18.15	2.43M
December 18, 2025	18.48	18.18	18.18	18.63	18.15	1.01M
December 17, 2025	17.92	18.1	18.1	18.81	17.81	2.36M
December 16, 2025	16.97	17.62	17.62	17.65	16.91	1.3M
December 15, 2025	17.73	16.99	16.99	17.89	16.96	1.42M
December 12, 2025	18.07	17.74	17.74	18.18	17.51	907,297
December 11, 2025	18.43	18.07	18.07	18.43	17.97	856,477
December 10, 2025	18.36	18.36	18.36	18.92	18.24	1.55M
December 09, 2025	18.66	18.38	18.38	18.97	18.27	1.26M
December 08, 2025	18.4	18.81	18.81	19.25	18.26	1.38M
December 05, 2025	18.68	18.36	18.36	18.99	18.16	2.07M
December 04, 2025	18.75	18.73	18.73	19.09	18.55	2.02M
December 03, 2025	19.95	18.55	18.55	20.21	18.36	3.47M
December 02, 2025	21.25	20.7	20.7	21.31	20.67	856,330
December 01, 2025	20.75	20.61	20.61	20.84	20.24	1.33M
November 28, 2025	20.51	20.83	20.83	21.04	20.48	327,550
November 26, 2025	20.82	20.47	20.47	20.85	20.44	678,243
November 25, 2025	20.31	20.84	20.84	20.9	20.16	1.11M
November 24, 2025	19.95	20.36	20.36	20.4	19.54	1.49M
November 21, 2025	19.37	20.06	20.06	20.21	19.24	1.33M
November 20, 2025	20.67	19.4	19.4	20.9	19.37	1.51M
November 19, 2025	20.5	20.38	20.38	20.83	20.31	823,900
November 18, 2025	20.6	20.58	20.58	20.79	20.36	926,227
November 17, 2025	21.5	20.72	20.72	21.66	20.53	1.18M
November 14, 2025	21.07	21.68	21.68	22.11	20.94	1.02M
November 13, 2025	21.96	21.62	21.62	22.07	20.95	2.39M
November 12, 2025	22.94	22.13	22.13	23.08	21.92	2.39M
November 11, 2025	23.53	22.88	22.88	23.74	22.73	2.5M
November 10, 2025	22.77	23.74	23.74	23.93	22.42	5.14M
November 07, 2025	20.33	22.74	22.74	23.18	19.67	6.27M
November 06, 2025	19.91	19.08	19.08	20.15	19.03	3.9M
November 05, 2025	18.72	20.11	20.11	21.47	18.38	5.96M
November 04, 2025	18.64	18.59	18.59	18.73	18.02	1.99M
November 03, 2025	18.88	19.03	19.03	19.18	18.23	1.95M
October 31, 2025	18.13	18.89	18.89	19.11	17.77	1.32M
October 30, 2025	17.89	18.12	18.12	18.54	17.8	1.61M
October 29, 2025	19.34	18.17	18.17	19.5	18.09	2.85M
October 28, 2025	19.25	19.34	19.34	19.88	19.07	2.81M
October 27, 2025	18.36	19.14	19.14	19.16	18.02	1.96M
October 24, 2025	18.29	17.99	17.99	18.29	17.85	902,500
October 23, 2025	17.54	18.03	18.03	18.24	17.48	1.37M
October 22, 2025	17.87	17.54	17.54	17.89	17.53	1.05M
October 21, 2025	17.28	17.87	17.87	18	17.22	907,400
October 20, 2025	17.04	17.34	17.34	17.36	17.01	709,100
October 17, 2025	16.65	17.05	17.05	17.05	16.56	1.12M
October 16, 2025	17.33	16.65	16.65	17.64	16.51	1.29M
October 15, 2025	17.45	17.3	17.3	17.66	17.14	891,400
October 14, 2025	17.37	17.42	17.42	17.72	16.94	912,600

OneStream, Inc. Class A Common Stock (OS) NASDAQ