OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
15.55
+0.03 (0.19%)
At close: Apr 2, 2025, 4:00 PM
15.34
-0.21 (-1.38%)
After-hours: Apr 2, 2025, 7:42 PM EDT
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.31 | 15.70 | 15.38 | 15.67 | - | 0.97% | 71,443 |
| Apr 1, 2025 | 15.19 | 15.63 | 15.02 | 15.52 | 15.52 | 1.77% | 283,366 |
| Mar 31, 2025 | 15.26 | 15.49 | 14.92 | 15.25 | 15.25 | -1.36% | 421,200 |
| Mar 28, 2025 | 15.80 | 15.82 | 15.34 | 15.46 | 15.46 | -2.83% | 239,661 |
| Mar 27, 2025 | 16.40 | 16.40 | 15.83 | 15.91 | 15.91 | -2.51% | 221,431 |
| Mar 26, 2025 | 16.44 | 16.63 | 16.24 | 16.32 | 16.32 | -1.03% | 262,504 |
| Mar 25, 2025 | 16.01 | 16.54 | 15.97 | 16.49 | 16.49 | 3.06% | 277,170 |
| Mar 24, 2025 | 16.30 | 16.38 | 15.95 | 16.00 | 16.00 | -0.19% | 216,180 |
| Mar 21, 2025 | 15.66 | 16.05 | 15.66 | 16.03 | 16.03 | 1.52% | 1,046,513 |
| Mar 20, 2025 | 16.07 | 16.43 | 15.72 | 15.79 | 15.79 | -2.89% | 487,372 |
| Mar 19, 2025 | 16.00 | 16.49 | 15.97 | 16.26 | 16.26 | 1.88% | 350,995 |
| Mar 18, 2025 | 15.96 | 16.07 | 15.74 | 15.96 | 15.96 | -0.93% | 296,203 |
| Mar 17, 2025 | 15.78 | 16.35 | 15.75 | 16.11 | 16.11 | 2.29% | 526,494 |
| Mar 14, 2025 | 15.47 | 15.77 | 15.32 | 15.75 | 15.75 | 3.08% | 353,583 |
| Mar 13, 2025 | 15.64 | 15.71 | 15.05 | 15.28 | 15.28 | -3.05% | 439,770 |
| Mar 12, 2025 | 16.00 | 16.13 | 15.68 | 15.76 | 15.76 | -0.94% | 415,322 |
| Mar 11, 2025 | 16.16 | 16.55 | 15.72 | 15.91 | 15.91 | -1.30% | 411,968 |
| Mar 10, 2025 | 16.26 | 16.41 | 15.71 | 16.12 | 16.12 | -3.59% | 411,978 |
| Mar 7, 2025 | 16.48 | 16.76 | 16.14 | 16.72 | 16.72 | 1.52% | 311,022 |
| Mar 6, 2025 | 16.52 | 16.83 | 16.30 | 16.47 | 16.47 | -1.20% | 410,507 |
| Mar 5, 2025 | 16.44 | 16.84 | 16.05 | 16.67 | 16.67 | 0.79% | 821,859 |
| Mar 4, 2025 | 16.11 | 16.75 | 15.77 | 16.54 | 16.54 | 0.73% | 575,974 |
| Mar 3, 2025 | 16.20 | 16.83 | 16.01 | 16.42 | 16.42 | 2.37% | 611,406 |
| Feb 28, 2025 | 15.75 | 16.20 | 14.55 | 16.04 | 16.04 | -1.11% | 740,013 |
| Feb 27, 2025 | 16.72 | 16.78 | 16.14 | 16.22 | 16.22 | -2.29% | 479,096 |
| Feb 26, 2025 | 16.48 | 16.79 | 16.41 | 16.60 | 16.60 | 1.53% | 515,491 |
| Feb 25, 2025 | 16.78 | 17.10 | 16.32 | 16.35 | 16.35 | -4.05% | 589,373 |
| Feb 24, 2025 | 17.24 | 17.34 | 16.65 | 17.04 | 17.04 | -0.81% | 491,813 |
| Feb 21, 2025 | 18.36 | 18.53 | 16.97 | 17.18 | 17.18 | -5.76% | 573,168 |
| Feb 20, 2025 | 18.78 | 18.78 | 17.82 | 18.23 | 18.23 | -3.08% | 426,638 |
| Feb 19, 2025 | 19.65 | 19.75 | 18.31 | 18.81 | 18.81 | -5.00% | 469,594 |
| Feb 18, 2025 | 20.26 | 20.34 | 19.38 | 19.80 | 19.80 | -1.98% | 401,571 |
| Feb 14, 2025 | 20.19 | 20.37 | 19.90 | 20.20 | 20.20 | -0.15% | 434,159 |
| Feb 13, 2025 | 19.74 | 20.26 | 19.35 | 20.23 | 20.23 | 2.69% | 497,462 |
| Feb 12, 2025 | 19.51 | 19.75 | 19.32 | 19.70 | 19.70 | -0.56% | 268,585 |
| Feb 11, 2025 | 19.51 | 19.93 | 19.43 | 19.81 | 19.81 | 0.66% | 431,378 |
| Feb 10, 2025 | 19.31 | 19.78 | 19.10 | 19.68 | 19.68 | 2.61% | 389,746 |
| Feb 7, 2025 | 19.30 | 19.51 | 18.95 | 19.18 | 19.18 | 0.21% | 279,974 |
| Feb 6, 2025 | 19.42 | 19.67 | 18.98 | 19.14 | 19.14 | -1.09% | 355,170 |
| Feb 5, 2025 | 19.09 | 19.37 | 18.63 | 19.35 | 19.35 | 1.52% | 431,246 |
| Feb 4, 2025 | 18.31 | 19.08 | 18.21 | 19.06 | 19.06 | 3.81% | 349,521 |
| Feb 3, 2025 | 18.71 | 19.05 | 18.34 | 18.36 | 18.36 | -4.57% | 418,430 |
| Jan 31, 2025 | 19.58 | 19.74 | 19.05 | 19.24 | 19.24 | -1.79% | 498,794 |
| Jan 30, 2025 | 19.27 | 19.88 | 19.27 | 19.59 | 19.47 | 1.40% | 314,257 |
| Jan 29, 2025 | 20.04 | 20.16 | 19.12 | 19.32 | 19.20 | -3.09% | 308,561 |
| Jan 28, 2025 | 18.61 | 19.95 | 18.44 | 19.94 | 19.81 | 7.35% | 681,015 |
| Jan 27, 2025 | 18.85 | 19.27 | 18.27 | 18.57 | 18.46 | -4.28% | 441,646 |
| Jan 24, 2025 | 19.82 | 19.99 | 19.37 | 19.40 | 19.28 | -1.57% | 331,178 |
| Jan 23, 2025 | 19.00 | 19.86 | 18.85 | 19.71 | 19.59 | 3.25% | 468,626 |
| Jan 22, 2025 | 18.86 | 19.33 | 18.86 | 19.09 | 18.97 | 0.90% | 455,298 |