OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
13.77
-0.32 (-2.27%)
Aug 14, 2025, 4:00 PM - Market closed
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.94 | 14.06 | 13.57 | 13.77 | 13.77 | -2.27% | 472,053 |
| Aug 13, 2025 | 13.81 | 14.26 | 13.75 | 14.09 | 14.09 | 2.77% | 403,313 |
| Aug 12, 2025 | 13.20 | 13.79 | 13.14 | 13.71 | 13.71 | 4.90% | 636,756 |
| Aug 11, 2025 | 12.99 | 13.41 | 12.97 | 13.07 | 13.07 | 1.24% | 457,237 |
| Aug 8, 2025 | 12.80 | 13.18 | 12.73 | 12.91 | 12.91 | 1.57% | 701,616 |
| Aug 7, 2025 | 13.86 | 13.86 | 12.51 | 12.71 | 12.71 | -8.50% | 714,807 |
| Aug 6, 2025 | 13.88 | 14.25 | 13.52 | 13.89 | 13.89 | -3.00% | 574,680 |
| Aug 5, 2025 | 14.76 | 14.76 | 14.29 | 14.32 | 14.32 | -1.92% | 287,706 |
| Aug 4, 2025 | 14.37 | 14.62 | 14.26 | 14.60 | 14.60 | 2.24% | 327,914 |
| Aug 1, 2025 | 14.64 | 14.84 | 14.26 | 14.28 | 14.28 | -3.19% | 379,055 |
| Jul 31, 2025 | 14.87 | 14.91 | 14.72 | 14.75 | 14.75 | -0.74% | 281,096 |
| Jul 30, 2025 | 15.10 | 15.10 | 14.79 | 14.86 | 14.86 | -1.65% | 288,042 |
| Jul 29, 2025 | 15.15 | 15.24 | 14.92 | 15.11 | 15.11 | -0.10% | 361,207 |
| Jul 28, 2025 | 15.08 | 15.27 | 14.96 | 15.13 | 15.13 | 0.33% | 276,465 |
| Jul 25, 2025 | 15.07 | 15.36 | 14.90 | 15.08 | 15.08 | 0.07% | 250,508 |
| Jul 24, 2025 | 15.35 | 15.35 | 14.98 | 15.07 | 15.07 | -2.11% | 346,077 |
| Jul 23, 2025 | 15.19 | 15.41 | 15.03 | 15.39 | 15.39 | 1.85% | 253,770 |
| Jul 22, 2025 | 14.92 | 15.23 | 14.83 | 15.11 | 15.11 | 1.34% | 287,404 |
| Jul 21, 2025 | 15.12 | 15.24 | 14.86 | 14.91 | 14.91 | -0.86% | 335,247 |
| Jul 18, 2025 | 15.24 | 15.30 | 15.02 | 15.04 | 15.04 | -0.66% | 285,483 |
| Jul 17, 2025 | 15.31 | 15.54 | 15.12 | 15.14 | 15.14 | -1.05% | 326,045 |
| Jul 16, 2025 | 15.35 | 15.48 | 15.10 | 15.30 | 15.30 | -0.13% | 395,351 |
| Jul 15, 2025 | 15.69 | 15.83 | 15.28 | 15.32 | 15.32 | -2.05% | 604,926 |
| Jul 14, 2025 | 15.79 | 15.89 | 15.36 | 15.64 | 15.64 | -0.82% | 507,791 |
| Jul 11, 2025 | 17.46 | 17.46 | 15.69 | 15.77 | 15.77 | -10.14% | 565,769 |
| Jul 10, 2025 | 17.61 | 17.75 | 17.35 | 17.55 | 17.55 | -0.79% | 592,662 |
| Jul 9, 2025 | 18.12 | 18.13 | 17.31 | 17.69 | 17.69 | -1.99% | 538,926 |
| Jul 8, 2025 | 17.81 | 18.10 | 17.72 | 18.05 | 18.05 | 1.29% | 454,652 |
| Jul 7, 2025 | 17.37 | 17.84 | 17.33 | 17.82 | 17.82 | 1.89% | 457,032 |
| Jul 3, 2025 | 17.33 | 17.63 | 17.25 | 17.49 | 17.49 | 1.75% | 314,092 |
| Jul 2, 2025 | 16.92 | 17.20 | 16.85 | 17.19 | 17.19 | 1.30% | 417,810 |
| Jul 1, 2025 | 16.59 | 17.00 | 16.46 | 16.97 | 16.97 | 1.68% | 400,427 |
| Jun 30, 2025 | 16.88 | 16.91 | 16.55 | 16.69 | 16.69 | -0.71% | 399,289 |
| Jun 27, 2025 | 16.84 | 16.90 | 16.50 | 16.81 | 16.81 | 0.30% | 1,563,579 |
| Jun 26, 2025 | 16.26 | 16.83 | 15.74 | 16.76 | 16.76 | 3.46% | 688,704 |
| Jun 25, 2025 | 15.86 | 16.24 | 15.86 | 16.20 | 16.20 | 2.40% | 436,820 |
| Jun 24, 2025 | 15.68 | 15.92 | 15.63 | 15.82 | 15.82 | 1.87% | 246,561 |
| Jun 23, 2025 | 15.25 | 15.53 | 15.12 | 15.53 | 15.53 | 1.50% | 238,759 |
| Jun 20, 2025 | 15.57 | 15.60 | 15.14 | 15.30 | 15.30 | -0.84% | 1,172,737 |
| Jun 18, 2025 | 15.71 | 15.76 | 15.39 | 15.43 | 15.43 | -1.97% | 339,118 |
| Jun 17, 2025 | 15.65 | 15.90 | 15.55 | 15.74 | 15.74 | -0.57% | 301,134 |
| Jun 16, 2025 | 15.62 | 15.88 | 15.46 | 15.83 | 15.83 | 2.19% | 502,065 |
| Jun 13, 2025 | 16.11 | 16.56 | 15.46 | 15.49 | 15.49 | -4.68% | 324,346 |
| Jun 12, 2025 | 16.41 | 16.49 | 16.14 | 16.25 | 16.25 | -1.52% | 364,587 |
| Jun 11, 2025 | 16.58 | 16.70 | 16.39 | 16.50 | 16.50 | -0.48% | 344,123 |
| Jun 10, 2025 | 16.80 | 16.83 | 16.50 | 16.58 | 16.58 | -1.01% | 275,325 |
| Jun 9, 2025 | 16.77 | 16.83 | 16.55 | 16.75 | 16.75 | 0.12% | 350,855 |
| Jun 6, 2025 | 16.63 | 16.75 | 16.33 | 16.73 | 16.73 | 1.83% | 360,681 |
| Jun 5, 2025 | 16.00 | 16.62 | 15.92 | 16.43 | 16.43 | 2.75% | 284,937 |
| Jun 4, 2025 | 15.98 | 16.14 | 15.91 | 15.99 | 15.99 | - | 338,426 |