OneStream, Inc. Class A Common Stock (OS) NASDAQ
24.00
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.00
+0(+0.00%)
Currency In USD
If you invested $1000 in OneStream, Inc. Class A Common Stock (OS) since IPO date, it would be worth $893.85 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,257.86, while $1000 invested 3 months ago would be worth $1,020.84. This corresponds to total returns of -10.61%, 25.79%, 2.08%, respectively, with annualized returns of -6.1%, 25.79%, 2.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 24 | 24 | 24 | 24 | 24 | 2.66M |
| March 31, 2026 | 24 | 24 | 24 | 24.01 | 23.99 | 2.72M |
| March 30, 2026 | 23.99 | 24 | 24 | 24 | 23.98 | 2.8M |
| March 27, 2026 | 23.8 | 23.98 | 23.98 | 24.04 | 23.77 | 10.61M |
| March 26, 2026 | 23.8 | 23.83 | 23.83 | 23.83 | 23.77 | 989,267 |
| March 25, 2026 | 23.8 | 23.8 | 23.8 | 23.82 | 23.75 | 1.13M |
| March 24, 2026 | 23.8 | 23.76 | 23.76 | 23.84 | 23.75 | 990,751 |
| March 23, 2026 | 23.8 | 23.8 | 23.8 | 23.8 | 23.75 | 1.33M |
| March 20, 2026 | 23.77 | 23.77 | 23.77 | 23.8 | 23.67 | 1.12M |
| March 19, 2026 | 23.77 | 23.78 | 23.78 | 23.79 | 23.7 | 1.48M |
| March 18, 2026 | 23.64 | 23.75 | 23.75 | 23.76 | 23.62 | 1.97M |
| March 17, 2026 | 23.62 | 23.67 | 23.67 | 23.76 | 23.62 | 1.68M |
| March 16, 2026 | 23.58 | 23.62 | 23.62 | 23.67 | 23.56 | 1.36M |
| March 13, 2026 | 23.61 | 23.57 | 23.57 | 23.64 | 23.56 | 2.26M |
| March 12, 2026 | 23.62 | 23.6 | 23.6 | 23.65 | 23.6 | 2.47M |
| March 11, 2026 | 23.68 | 23.65 | 23.65 | 23.71 | 23.65 | 1.27M |
| March 10, 2026 | 23.72 | 23.68 | 23.68 | 23.72 | 23.66 | 1.77M |
| March 09, 2026 | 23.59 | 23.7 | 23.7 | 23.71 | 23.58 | 1.11M |
| March 06, 2026 | 23.69 | 23.69 | 23.69 | 23.74 | 23.67 | 1.5M |
| March 05, 2026 | 23.66 | 23.75 | 23.75 | 23.8 | 23.66 | 3.13M |
| March 04, 2026 | 23.72 | 23.7 | 23.7 | 23.73 | 23.69 | 1.57M |
| March 03, 2026 | 23.55 | 23.71 | 23.71 | 23.73 | 23.55 | 4.36M |
| March 02, 2026 | 23.52 | 23.68 | 23.68 | 23.7 | 23.52 | 3.45M |
| February 27, 2026 | 23.63 | 23.59 | 23.59 | 23.75 | 23.56 | 6.09M |
| February 26, 2026 | 23.63 | 23.6 | 23.6 | 23.63 | 23.53 | 1.67M |
| February 25, 2026 | 23.55 | 23.58 | 23.58 | 23.6 | 23.52 | 1.14M |
| February 24, 2026 | 23.55 | 23.48 | 23.48 | 23.55 | 23.42 | 1.99M |
| February 23, 2026 | 23.47 | 23.54 | 23.54 | 23.55 | 23.34 | 2.53M |
| February 20, 2026 | 23.59 | 23.49 | 23.49 | 23.61 | 23.48 | 2.7M |
| February 19, 2026 | 23.63 | 23.6 | 23.6 | 23.63 | 23.54 | 1.38M |
| February 18, 2026 | 23.45 | 23.55 | 23.55 | 23.58 | 23.4 | 3.21M |
| February 17, 2026 | 23.46 | 23.39 | 23.39 | 23.55 | 23.37 | 2.47M |
| February 13, 2026 | 23.63 | 23.51 | 23.51 | 23.63 | 23.51 | 2.19M |
| February 12, 2026 | 23.62 | 23.57 | 23.57 | 23.65 | 23.48 | 3.05M |
| February 11, 2026 | 23.61 | 23.62 | 23.62 | 23.66 | 23.42 | 4.91M |
| February 10, 2026 | 23.55 | 23.56 | 23.56 | 23.67 | 23.51 | 3.29M |
| February 09, 2026 | 23.48 | 23.48 | 23.48 | 23.6 | 23.45 | 2.81M |
| February 06, 2026 | 23.48 | 23.51 | 23.51 | 23.53 | 23.4 | 7.85M |
| February 05, 2026 | 23.24 | 23.35 | 23.35 | 23.5 | 23.24 | 9.02M |
| February 04, 2026 | 23.35 | 23.33 | 23.33 | 23.45 | 22.94 | 20.63M |
| February 03, 2026 | 23.61 | 23.35 | 23.35 | 23.63 | 23.35 | 15M |
| February 02, 2026 | 23.62 | 23.57 | 23.57 | 23.65 | 23.54 | 9.5M |
| January 30, 2026 | 23.68 | 23.61 | 23.61 | 23.69 | 23.6 | 3.47M |
| January 29, 2026 | 23.67 | 23.64 | 23.64 | 23.71 | 23.62 | 2.81M |
| January 28, 2026 | 23.7 | 23.68 | 23.68 | 23.72 | 23.65 | 2.18M |
| January 27, 2026 | 23.68 | 23.68 | 23.68 | 23.72 | 23.67 | 815,800 |
| January 26, 2026 | 23.64 | 23.68 | 23.68 | 23.69 | 23.64 | 920,900 |
| January 23, 2026 | 23.63 | 23.63 | 23.63 | 23.68 | 23.62 | 1.35M |
| January 22, 2026 | 23.65 | 23.65 | 23.65 | 23.66 | 23.61 | 1.52M |
| January 21, 2026 | 23.6 | 23.62 | 23.62 | 23.64 | 23.6 | 5.83M |
| January 20, 2026 | 23.59 | 23.62 | 23.62 | 23.62 | 23.58 | 2.6M |
| January 16, 2026 | 23.65 | 23.62 | 23.62 | 23.66 | 23.62 | 3.17M |
| January 15, 2026 | 23.64 | 23.62 | 23.62 | 23.65 | 23.61 | 5.13M |
| January 14, 2026 | 23.63 | 23.64 | 23.64 | 23.69 | 23.62 | 3.2M |
| January 13, 2026 | 23.64 | 23.64 | 23.64 | 23.67 | 23.61 | 2.33M |
| January 12, 2026 | 23.62 | 23.63 | 23.63 | 23.64 | 23.58 | 4.11M |
| January 09, 2026 | 23.61 | 23.62 | 23.62 | 23.65 | 23.6 | 2.99M |
| January 08, 2026 | 23.57 | 23.6 | 23.6 | 23.66 | 23.57 | 5.82M |
| January 07, 2026 | 23.61 | 23.58 | 23.58 | 23.64 | 23.56 | 29.76M |
| January 06, 2026 | 23.39 | 23.61 | 23.61 | 23.87 | 22.31 | 43.12M |