5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+26.82%
3 MONTH PERFORMANCE
+30.46%
6 MONTH PERFORMANCE
-4.64%
YEAR-TO-DATE PERFORMANCE
+28.62%
1 YEAR PERFORMANCE
-20.72%
OneStream, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.67 | $23.64 (-0.13%) | $23.71 | $23.62 | 2.81 M | $6.18 B |
| 01/28/2026 | $23.70 | $23.68 (-0.08%) | $23.72 | $23.65 | 2.18 M | $6.19 B |
| 01/27/2026 | $23.68 | $23.68 (0%) | $23.72 | $23.67 | 815.80 K | $6.19 B |
| 01/26/2026 | $23.64 | $23.68 (0.17%) | $23.69 | $23.64 | 920.90 K | $6.19 B |
| 01/23/2026 | $23.63 | $23.63 (0%) | $23.68 | $23.62 | 1.35 M | $6.18 B |
| 01/22/2026 | $23.65 | $23.65 (0%) | $23.66 | $23.61 | 1.52 M | $6.19 B |
| 01/21/2026 | $23.60 | $23.62 (0.08%) | $23.64 | $23.60 | 5.83 M | $6.18 B |
| 01/20/2026 | $23.59 | $23.62 (0.13%) | $23.62 | $23.58 | 2.60 M | $6.18 B |
| 01/16/2026 | $23.65 | $23.62 (-0.13%) | $23.66 | $23.62 | 3.17 M | $6.18 B |
| 01/15/2026 | $23.64 | $23.62 (-0.08%) | $23.65 | $23.61 | 5.13 M | $6.18 B |
| 01/14/2026 | $23.63 | $23.64 (0.04%) | $23.69 | $23.62 | 3.20 M | $6.18 B |
| 01/13/2026 | $23.64 | $23.64 (0%) | $23.67 | $23.61 | 2.33 M | $6.18 B |
| 01/12/2026 | $23.62 | $23.63 (0.04%) | $23.64 | $23.58 | 4.11 M | $6.18 B |
| 01/09/2026 | $23.61 | $23.62 (0.04%) | $23.65 | $23.60 | 2.99 M | $6.18 B |
| 01/08/2026 | $23.57 | $23.60 (0.13%) | $23.66 | $23.57 | 5.82 M | $6.17 B |
| 01/07/2026 | $23.61 | $23.58 (-0.13%) | $23.64 | $23.56 | 29.76 M | $6.17 B |
| 01/06/2026 | $23.39 | $23.61 (0.94%) | $23.87 | $22.31 | 43.12 M | $6.18 B |
| 01/05/2026 | $17.90 | $18.39 (2.74%) | $18.50 | $17.65 | 1.34 M | $4.81 B |
| 01/02/2026 | $18.39 | $17.72 (-3.64%) | $18.84 | $17.59 | 1.07 M | $4.64 B |
| 12/31/2025 | $18.59 | $18.38 (-1.13%) | $18.84 | $18.33 | 810.30 K | $4.81 B |
| 12/30/2025 | $18.53 | $18.64 (0.59%) | $18.77 | $18.48 | 875.30 K | $4.88 B |
| 12/29/2025 | $18.64 | $18.60 (-0.21%) | $19.09 | $18.54 | 846.80 K | $4.87 B |
| 12/26/2025 | $18.83 | $18.87 (0.21%) | $19.04 | $18.70 | 456.01 K | $4.94 B |
| 12/24/2025 | $18.87 | $18.83 (-0.21%) | $18.89 | $18.60 | 343.72 K | $4.93 B |
| 12/23/2025 | $19.39 | $18.80 (-3.04%) | $19.39 | $18.66 | 715.20 K | $4.92 B |
| 12/22/2025 | $18.45 | $19.39 (5.09%) | $19.43 | $18.38 | 1.26 M | $5.07 B |
| 12/19/2025 | $18.28 | $18.42 (0.77%) | $18.84 | $18.15 | 2.43 M | $4.82 B |
| 12/18/2025 | $18.48 | $18.18 (-1.62%) | $18.63 | $18.15 | 1.01 M | $4.76 B |
| 12/17/2025 | $17.92 | $18.10 (1%) | $18.81 | $17.81 | 2.36 M | $4.73 B |
| 12/16/2025 | $16.98 | $17.62 (3.77%) | $17.66 | $16.91 | 1.36 M | $4.61 B |
| 12/15/2025 | $17.73 | $16.99 (-4.17%) | $17.89 | $16.96 | 1.42 M | $4.44 B |
| 12/12/2025 | $18.07 | $17.74 (-1.83%) | $18.18 | $17.51 | 907.30 K | $4.64 B |
| 12/11/2025 | $18.21 | $18.06 (-0.82%) | $18.43 | $17.97 | 1.25 M | $4.72 B |
| 12/10/2025 | $18.36 | $18.36 (0%) | $18.92 | $18.24 | 1.55 M | $4.80 B |
| 12/09/2025 | $18.66 | $18.38 (-1.5%) | $18.97 | $18.27 | 1.26 M | $4.81 B |
| 12/08/2025 | $18.40 | $18.81 (2.23%) | $19.25 | $18.26 | 1.38 M | $4.92 B |
| 12/05/2025 | $18.68 | $18.36 (-1.71%) | $18.99 | $18.16 | 2.09 M | $4.80 B |
| 12/04/2025 | $18.69 | $18.73 (0.21%) | $19.08 | $18.55 | 2.04 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%) | $20.85 | $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 |
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.