5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
-35.57%
YEAR-TO-DATE PERFORMANCE
-34.33%
1 YEAR PERFORMANCE
-39.25%
OneStream, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.69 | $18.73 (0.21%) | $19.08 | $18.55 | 2.02 M | $4.90 B |
| 12/03/2025 | $19.95 | $18.55 (-7.02%) | $20.21 | $18.35 | 3.86 M | $4.85 B |
| 12/02/2025 | $21.25 | $20.70 (-2.59%) | $21.31 | $20.67 | 856.33 K | $5.41 B |
| 12/01/2025 | $20.75 | $20.61 (-0.67%) | $20.84 | $20.24 | 1.33 M | $5.39 B |
| 11/28/2025 | $20.51 | $20.83 (1.56%) | $21.04 | $20.48 | 327.60 K | $5.45 B |
| 11/26/2025 | $20.82 | $20.47 (-1.68%) | $20.85 | $20.44 | 678.24 K | $5.35 B |
| 11/25/2025 | $20.31 | $20.84 (2.61%) | $20.90 | $20.16 | 1.11 M | $5.45 B |
| 11/24/2025 | $19.95 | $20.36 (2.06%) | $20.40 | $19.54 | 1.49 M | $5.33 B |
| 11/21/2025 | $19.37 | $20.06 (3.56%) | $20.21 | $19.24 | 1.33 M | $5.25 B |
| 11/20/2025 | $20.67 | $19.40 (-6.14%) | $20.90 | $19.37 | 1.51 M | $5.07 B |
| 11/19/2025 | $20.50 | $20.38 (-0.59%) | $20.83 | $20.31 | 823.90 K | $5.33 B |
| 11/18/2025 | $20.60 | $20.58 (-0.1%) | $20.79 | $20.36 | 926.23 K | $5.38 B |
| 11/17/2025 | $21.50 | $20.72 (-3.63%) | $21.66 | $20.53 | 1.18 M | $5.42 B |
| 11/14/2025 | $21.07 | $21.68 (2.9%) | $22.11 | $20.94 | 1.02 M | $5.67 B |
| 11/13/2025 | $21.96 | $21.62 (-1.55%) | $22.07 | $20.94 | 2.40 M | $5.66 B |
| 11/12/2025 | $22.94 | $22.13 (-3.53%) | $23.13 | $21.92 | 2.41 M | $5.79 B |
| 11/11/2025 | $23.53 | $22.88 (-2.76%) | $23.74 | $22.73 | 2.50 M | $5.98 B |
| 11/10/2025 | $22.77 | $23.74 (4.26%) | $23.94 | $22.42 | 5.14 M | $6.21 B |
| 11/07/2025 | $20.33 | $22.74 (11.85%) | $23.18 | $19.67 | 6.27 M | $5.95 B |
| 11/06/2025 | $19.91 | $19.08 (-4.17%) | $20.15 | $19.04 | 3.90 M | $4.99 B |
| 11/05/2025 | $18.72 | $20.11 (7.43%) | $21.47 | $18.38 | 5.96 M | $5.26 B |
| 11/04/2025 | $18.64 | $18.59 (-0.27%) | $18.77 | $18.01 | 2.02 M | $4.86 B |
| 11/03/2025 | $18.88 | $19.03 (0.79%) | $19.18 | $18.23 | 1.98 M | $4.98 B |
| 10/31/2025 | $18.13 | $18.89 (4.19%) | $19.11 | $17.77 | 1.35 M | $4.72 B |
| 10/30/2025 | $17.89 | $18.12 (1.29%) | $18.54 | $17.80 | 1.61 M | $4.53 B |
| 10/29/2025 | $19.34 | $18.17 (-6.05%) | $19.50 | $18.09 | 2.93 M | $4.54 B |
| 10/28/2025 | $19.25 | $19.34 (0.47%) | $19.88 | $19.07 | 2.91 M | $4.83 B |
| 10/27/2025 | $18.36 | $19.14 (4.25%) | $19.16 | $18.02 | 1.96 M | $4.78 B |
| 10/24/2025 | $18.29 | $17.99 (-1.64%) | $18.29 | $17.86 | 902.50 K | $4.50 B |
| 10/23/2025 | $17.54 | $18.03 (2.79%) | $18.24 | $17.48 | 1.37 M | $4.51 B |
| 10/22/2025 | $17.87 | $17.54 (-1.85%) | $17.89 | $17.53 | 1.05 M | $4.38 B |
| 10/21/2025 | $17.28 | $17.87 (3.41%) | $18.00 | $17.22 | 907.40 K | $4.47 B |
| 10/20/2025 | $17.04 | $17.34 (1.76%) | $17.36 | $17.02 | 709.15 K | $4.33 B |
| 10/17/2025 | $16.65 | $17.05 (2.4%) | $17.05 | $16.56 | 1.12 M | $4.26 B |
| 10/16/2025 | $17.33 | $16.65 (-3.92%) | $17.64 | $16.51 | 1.29 M | $4.16 B |
| 10/15/2025 | $17.45 | $17.30 (-0.86%) | $17.66 | $17.14 | 891.70 K | $4.32 B |
| 10/14/2025 | $17.37 | $17.42 (0.29%) | $17.72 | $16.94 | 912.60 K | $4.35 B |
| 10/13/2025 | $18.05 | $17.49 (-3.1%) | $18.19 | $17.42 | 1.97 M | $4.37 B |
| 10/10/2025 | $18.69 | $17.72 (-5.19%) | $18.72 | $17.54 | 1.31 M | $4.43 B |
| 10/09/2025 | $18.40 | $18.63 (1.25%) | $18.72 | $18.15 | 1.08 M | $4.66 B |
| 10/08/2025 | $18.37 | $18.50 (0.71%) | $18.51 | $18.00 | 960.40 K | $4.62 B |
| 10/07/2025 | $19.19 | $18.14 (-5.47%) | $19.25 | $17.78 | 2.15 M | $4.53 B |
| 10/06/2025 | $18.72 | $19.19 (2.51%) | $19.22 | $18.36 | 1.59 M | $4.80 B |
| 10/03/2025 | $18.51 | $18.51 (0%) | $18.84 | $18.33 | 1.18 M | $4.63 B |
| 10/02/2025 | $18.38 | $18.51 (0.71%) | $18.59 | $18.18 | 1.34 M | $4.63 B |
| 10/01/2025 | $18.27 | $18.28 (0.05%) | $18.87 | $17.73 | 2.56 M | $4.57 B |
| 09/30/2025 | $18.94 | $18.43 (-2.69%) | $18.94 | $18.15 | 2.11 M | $4.61 B |
| 09/29/2025 | $19.81 | $18.93 (-4.44%) | $19.82 | $18.89 | 1.99 M | $4.73 B |
| 09/26/2025 | $19.53 | $19.71 (0.92%) | $19.90 | $19.24 | 2.09 M | $4.93 B |
| 09/25/2025 | $19.52 | $19.49 (-0.15%) | $19.84 | $19.24 | 1.27 M | $4.87 B |
| 09/24/2025 | $20.17 | $19.82 (-1.74%) | $20.22 | $19.67 | 953.70 K | $4.95 B |
| 09/23/2025 | $20.47 | $20.03 (-2.15%) | $20.52 | $19.95 | 1.31 M | $5.01 B |
| 09/22/2025 | $19.85 | $20.27 (2.12%) | $20.34 | $19.35 | 2.01 M | $5.07 B |
| 09/19/2025 | $19.84 | $19.84 (0%) | $20.52 | $19.50 | 2.55 M | $4.96 B |
| 09/18/2025 | $19.51 | $19.43 (-0.41%) | $19.76 | $19.20 | 1.28 M | $4.86 B |
| 09/17/2025 | $18.82 | $19.35 (2.82%) | $19.80 | $18.82 | 1.90 M | $4.84 B |
| 09/16/2025 | $18.50 | $18.82 (1.73%) | $18.84 | $18.42 | 1.38 M | $4.70 B |
| 09/15/2025 | $19.03 | $18.53 (-2.63%) | $19.33 | $18.48 | 1.78 M | $4.63 B |
| 09/12/2025 | $19.33 | $18.97 (-1.86%) | $19.47 | $18.82 | 1.99 M | $4.74 B |
| 09/11/2025 | $19.05 | $19.30 (1.31%) | $19.41 | $19.05 | 1.66 M | $4.82 B |
| 09/10/2025 | $19.93 | $19.02 (-4.57%) | $20.30 | $18.83 | 1.96 M | $4.75 B |
| 09/09/2025 | $20.23 | $19.79 (-2.17%) | $20.42 | $19.75 | 1.51 M | $4.95 B |
| 09/08/2025 | $19.82 | $20.19 (1.87%) | $20.32 | $19.74 | 1.16 M | $5.05 B |
| 09/05/2025 | $20.06 | $19.76 (-1.5%) | $20.35 | $19.70 | 1.59 M | $4.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.