Skip to main content
OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
18.25
+0.17 (0.94%)
Dec 20, 2024, 4:00 PM EST - Market closed

OneSpan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.7518.5417.5218.2518.250.94%845,389
Dec 19, 202418.2918.7218.0418.0818.080.33%306,937
Dec 18, 202419.3619.5217.8418.0218.02-6.49%405,810
Dec 17, 202419.3019.5419.1819.2719.27-0.57%408,713
Dec 16, 202418.4219.5818.0419.3819.387.31%600,804
Dec 13, 202419.1019.1018.0318.0618.06-5.59%326,300
Dec 12, 202418.7519.2818.7219.1319.131.32%392,305
Dec 11, 202418.8919.0918.4318.8818.880.96%479,500
Dec 10, 202418.5719.0918.5618.7018.700.59%606,000
Dec 9, 202418.8518.9518.5018.5918.59-0.38%482,300
Dec 6, 202418.5018.8318.5018.6618.660.97%357,300
Dec 5, 202418.4918.6718.3418.4818.480.16%291,000
Dec 4, 202418.8018.9918.3818.4518.45-2.02%502,186
Dec 3, 202418.4519.0818.4218.8318.831.78%545,813
Dec 2, 202418.1018.7518.1018.5018.502.10%623,482
Nov 29, 202418.3018.5017.9518.1218.12-0.66%171,647
Nov 27, 202418.4918.6318.0918.2418.24-1.25%267,200
Nov 26, 202418.5518.6618.2518.4718.47-0.48%420,139
Nov 25, 202417.9918.7017.9518.5618.563.80%416,176
Nov 22, 202417.7217.9817.4817.8817.881.19%271,000
Nov 21, 202417.2817.8717.0017.6717.672.38%372,807
Nov 20, 202416.9117.3816.4517.2617.261.77%391,400
Nov 19, 202416.6317.0216.5216.9616.960.77%314,000
Nov 18, 202416.8617.1316.7316.8316.830.66%368,100
Nov 15, 202417.4017.4016.7016.7216.72-3.58%264,400
Nov 14, 202417.6817.7517.1217.3417.34-1.53%365,713
Nov 13, 202417.4617.8917.3317.6117.611.38%354,735
Nov 12, 202417.6217.6217.1017.3717.37-1.25%329,643
Nov 11, 202417.4617.8117.3317.5917.590.98%383,546
Nov 8, 202417.2817.7617.1317.4217.420.58%769,100
Nov 7, 202417.4717.5817.0917.3217.32-1.53%339,934
Nov 6, 202417.1917.6416.9817.5917.596.28%454,645
Nov 5, 202416.5416.7516.2616.5516.55-0.78%449,600
Nov 4, 202416.0117.2016.0116.6816.683.09%588,604
Nov 1, 202416.8716.8815.9816.1816.18-3.00%544,650
Oct 31, 202416.7517.7316.2416.6816.6814.56%1,839,946
Oct 30, 202414.7915.0114.5614.5614.56-2.35%317,589
Oct 29, 202414.5514.9814.4214.9114.911.71%261,100
Oct 28, 202414.6714.7914.4514.6614.660.55%229,839
Oct 25, 202414.6214.7814.4914.5814.580.83%180,008
Oct 24, 202414.6014.6914.2814.4614.46-0.07%245,307
Oct 23, 202414.9214.9314.4414.4714.47-3.60%151,547
Oct 22, 202415.0715.1214.9815.0115.01-1.25%183,400
Oct 21, 202415.3715.4515.1715.2015.20-1.11%189,500
Oct 18, 202415.4315.8215.3615.3715.37-0.19%363,700
Oct 17, 202415.3215.5015.2115.4015.400.98%193,958
Oct 16, 202415.6115.6515.1415.2515.25-2.18%318,349
Oct 15, 202415.9215.9215.5515.5915.59-2.07%201,200
Oct 14, 202415.7815.9415.5115.9215.921.47%228,721
Oct 11, 202415.4915.8815.4915.6915.691.69%236,034
Oct 10, 202415.3015.4515.0415.4315.43-0.45%230,800
Oct 9, 202415.2115.6615.1015.5015.501.84%250,100
Oct 8, 202414.9315.4014.8615.2215.222.84%456,300
Oct 7, 202414.7514.8314.6414.8014.80-0.20%169,511
Oct 4, 202414.7814.9314.6514.8314.831.02%248,500
Oct 3, 202414.6914.7314.3914.6814.68-0.74%270,215
Oct 2, 202415.4015.6314.6914.7914.79-4.52%296,500
Oct 1, 202416.6816.6815.4315.4915.49-7.08%359,600
Sep 30, 202416.0016.6815.9316.6716.673.99%679,282
Sep 27, 202416.2516.2715.9616.0316.03-0.56%459,800
Sep 26, 202416.4316.4315.9716.1216.12-0.68%229,331
Sep 25, 202416.1216.3915.9816.2316.230.50%317,300
Sep 24, 202416.0616.3115.8316.1516.150.62%286,418
Sep 23, 202416.2416.3115.9416.0516.05-1.11%206,013
Sep 20, 202416.2516.3415.7116.2316.23-0.12%3,486,047
Sep 19, 202416.5216.5216.0216.2516.251.44%453,700
Sep 18, 202416.2516.2915.8816.0216.02-1.60%298,337
Sep 17, 202416.2816.6216.1516.2816.280.43%635,714
Sep 16, 202415.6716.3415.6016.2116.214.45%746,200
Sep 13, 202415.2015.5915.1115.5215.523.54%264,900
Sep 12, 202414.9315.2614.8014.9914.990.81%232,700
Sep 11, 202414.6314.9914.6014.8714.871.09%291,000
Sep 10, 202414.9415.0014.7014.7114.71-1.34%168,523
Sep 9, 202415.0315.2114.8614.9114.91-0.47%192,600
Sep 6, 202415.4015.5714.9014.9814.98-1.71%213,640
Sep 5, 202415.2215.3015.0115.2415.24-0.65%225,636
Sep 4, 202415.4115.5615.3115.3415.34-0.65%159,439
Sep 3, 202415.8816.0315.4315.4415.44-4.22%246,929
Aug 30, 202416.2016.3415.9016.1216.12-0.25%241,200
Aug 29, 202415.8116.2515.7316.1616.162.73%219,536
Aug 28, 202415.6415.9515.6015.7315.730.83%244,900
Aug 27, 202415.8815.9215.5715.6015.60-2.56%181,600
Aug 26, 202416.1816.2815.9516.0116.01-0.68%254,203
Aug 23, 202415.7716.4115.7716.1216.122.28%541,425
Aug 22, 202415.9515.9515.6315.7615.76-1.19%250,603
Aug 21, 202415.5415.9715.4615.9515.952.90%334,100
Aug 20, 202415.6715.8015.4615.5015.50-1.46%214,647
Aug 19, 202415.5315.8715.3515.7315.731.61%437,725
Aug 16, 202415.3815.5715.2015.4815.480.72%217,100
Aug 15, 202415.4115.4915.2415.3715.371.72%227,200
Aug 14, 202415.4915.5214.8715.1115.11-2.39%230,437
Aug 13, 202414.9915.6014.7915.4815.484.81%385,500
Aug 12, 202414.8814.9914.5814.7714.77-1.34%268,325
Aug 9, 202415.1715.2014.7714.9714.97-1.51%211,204
Aug 8, 202415.1215.2214.8115.2015.200.60%265,140
Aug 7, 202415.0515.2214.7515.1115.111.61%1,451,900
Aug 6, 202414.1915.0314.0714.8714.875.09%459,427
Aug 5, 202413.3714.2312.8514.1514.15-2.55%546,300
Aug 2, 202415.5315.9914.2514.5214.520.07%658,133
Aug 1, 202414.7614.9014.2514.5114.51-1.96%374,800