5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+0.81%
6 MONTH PERFORMANCE
+24.21%
YEAR-TO-DATE PERFORMANCE
+28.94%
1 YEAR PERFORMANCE
+5.19%
OneStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2.66 M | |
| 03/31/2026 | $24.00 | $24.00 (0%) | $24.01 | $23.99 | 2.72 M | $11.15 B |
| 03/30/2026 | $23.99 | $24.00 (0.04%) | $24.00 | $23.98 | 2.80 M | $11.15 B |
| 03/27/2026 | $23.80 | $23.98 (0.76%) | $24.04 | $23.77 | 10.63 M | $11.14 B |
| 03/26/2026 | $23.80 | $23.83 (0.13%) | $23.83 | $23.77 | 1.05 M | $11.07 B |
| 03/25/2026 | $23.80 | $23.80 (0%) | $23.82 | $23.75 | 1.15 M | $11.06 B |
| 03/24/2026 | $23.80 | $23.76 (-0.17%) | $23.84 | $23.75 | 990.90 K | $11.04 B |
| 03/23/2026 | $23.80 | $23.80 (0%) | $23.80 | $23.75 | 1.31 M | $11.06 B |
| 03/20/2026 | $23.77 | $23.77 (0%) | $23.80 | $23.67 | 1.26 M | $11.05 B |
| 03/19/2026 | $23.77 | $23.78 (0.04%) | $23.79 | $23.70 | 1.49 M | $6.29 B |
| 03/18/2026 | $23.64 | $23.75 (0.47%) | $23.76 | $23.62 | 2.21 M | $6.28 B |
| 03/17/2026 | $23.62 | $23.67 (0.21%) | $23.76 | $23.62 | 1.68 M | $6.26 B |
| 03/16/2026 | $23.58 | $23.62 (0.17%) | $23.67 | $23.56 | 1.36 M | $6.24 B |
| 03/13/2026 | $23.61 | $23.57 (-0.17%) | $23.64 | $23.56 | 2.26 M | $6.23 B |
| 03/12/2026 | $23.62 | $23.60 (-0.08%) | $23.65 | $23.60 | 2.48 M | $6.24 B |
| 03/11/2026 | $23.68 | $23.65 (-0.13%) | $23.71 | $23.65 | 1.27 M | $6.25 B |
| 03/10/2026 | $23.72 | $23.68 (-0.17%) | $23.72 | $23.66 | 1.77 M | $6.26 B |
| 03/09/2026 | $23.59 | $23.70 (0.47%) | $23.71 | $23.58 | 1.13 M | $6.27 B |
| 03/06/2026 | $23.69 | $23.69 (0%) | $23.74 | $23.67 | 1.50 M | $6.26 B |
| 03/05/2026 | $23.66 | $23.75 (0.38%) | $23.80 | $23.66 | 3.13 M | $6.28 B |
| 03/04/2026 | $23.72 | $23.70 (-0.08%) | $23.73 | $23.69 | 1.63 M | $6.27 B |
| 03/03/2026 | $23.55 | $23.71 (0.68%) | $23.73 | $23.55 | 4.39 M | $6.27 B |
| 03/02/2026 | $23.52 | $23.68 (0.68%) | $23.70 | $23.52 | 3.45 M | $6.26 B |
| 02/27/2026 | $23.63 | $23.59 (-0.17%) | $23.75 | $23.56 | 6.09 M | $6.24 B |
| 02/26/2026 | $23.63 | $23.60 (-0.13%) | $23.63 | $23.53 | 1.67 M | $6.24 B |
| 02/25/2026 | $23.55 | $23.58 (0.13%) | $23.60 | $23.52 | 1.14 M | $6.23 B |
| 02/24/2026 | $23.55 | $23.48 (-0.3%) | $23.55 | $23.42 | 1.99 M | $6.21 B |
| 02/23/2026 | $23.47 | $23.54 (0.3%) | $23.55 | $23.34 | 2.53 M | $6.22 B |
| 02/20/2026 | $23.59 | $23.49 (-0.42%) | $23.61 | $23.48 | 2.70 M | $6.14 B |
| 02/19/2026 | $23.63 | $23.60 (-0.13%) | $23.63 | $23.54 | 1.38 M | $6.17 B |
| 02/18/2026 | $23.45 | $23.55 (0.43%) | $23.58 | $23.40 | 3.21 M | $6.16 B |
| 02/17/2026 | $23.46 | $23.39 (-0.3%) | $23.55 | $23.37 | 2.47 M | $6.12 B |
| 02/13/2026 | $23.63 | $23.51 (-0.51%) | $23.63 | $23.51 | 2.19 M | $6.15 B |
| 02/12/2026 | $23.62 | $23.57 (-0.21%) | $23.65 | $23.48 | 3.05 M | $6.17 B |
| 02/11/2026 | $23.61 | $23.62 (0.04%) | $23.66 | $23.42 | 4.91 M | $6.18 B |
| 02/10/2026 | $23.55 | $23.56 (0.04%) | $23.67 | $23.51 | 3.29 M | $6.16 B |
| 02/09/2026 | $23.48 | $23.48 (0%) | $23.60 | $23.45 | 2.81 M | $6.14 B |
| 02/06/2026 | $23.48 | $23.51 (0.13%) | $23.53 | $23.40 | 7.85 M | $6.15 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.
