OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
16.32
+0.53 (3.36%)
At close: Sep 18, 2025, 4:00 PM EDT
16.32
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.96 | 16.32 | 15.86 | 16.32 | - | 3.36% | 520,995 |
| Sep 17, 2025 | 15.69 | 16.04 | 15.67 | 15.79 | 15.79 | 1.15% | 348,751 |
| Sep 16, 2025 | 15.46 | 15.62 | 15.27 | 15.61 | 15.61 | 0.45% | 327,946 |
| Sep 15, 2025 | 15.34 | 15.79 | 15.34 | 15.54 | 15.54 | 1.37% | 609,148 |
| Sep 12, 2025 | 15.42 | 15.47 | 15.21 | 15.33 | 15.33 | -0.52% | 244,471 |
| Sep 11, 2025 | 15.08 | 15.46 | 15.06 | 15.41 | 15.41 | 2.19% | 327,448 |
| Sep 10, 2025 | 15.36 | 15.44 | 15.02 | 15.08 | 15.08 | -1.82% | 399,544 |
| Sep 9, 2025 | 15.53 | 15.62 | 15.34 | 15.36 | 15.36 | -1.54% | 554,694 |
| Sep 8, 2025 | 15.29 | 15.67 | 15.23 | 15.60 | 15.60 | 2.56% | 359,009 |
| Sep 5, 2025 | 15.26 | 15.45 | 15.05 | 15.21 | 15.21 | 0.07% | 495,897 |
| Sep 4, 2025 | 15.13 | 15.34 | 14.99 | 15.20 | 15.20 | 0.46% | 385,804 |
| Sep 3, 2025 | 14.89 | 15.16 | 14.89 | 15.13 | 15.13 | 1.34% | 382,191 |
| Sep 2, 2025 | 14.86 | 15.00 | 14.70 | 14.93 | 14.93 | -1.29% | 642,265 |
| Aug 29, 2025 | 14.80 | 15.19 | 14.80 | 15.13 | 15.13 | 1.85% | 680,999 |
| Aug 28, 2025 | 14.89 | 14.98 | 14.74 | 14.85 | 14.85 | 0.20% | 427,773 |
| Aug 27, 2025 | 14.52 | 14.88 | 14.47 | 14.82 | 14.82 | 2.63% | 422,353 |
| Aug 26, 2025 | 14.33 | 14.70 | 14.30 | 14.44 | 14.44 | 1.26% | 508,795 |
| Aug 25, 2025 | 14.60 | 14.64 | 14.24 | 14.26 | 14.26 | -2.06% | 323,874 |
| Aug 22, 2025 | 14.09 | 14.57 | 14.07 | 14.56 | 14.56 | 4.07% | 380,398 |
| Aug 21, 2025 | 13.71 | 14.01 | 13.68 | 13.99 | 13.99 | 1.38% | 343,845 |
| Aug 20, 2025 | 13.88 | 14.00 | 13.78 | 13.80 | 13.80 | -0.72% | 677,614 |
| Aug 19, 2025 | 13.96 | 14.16 | 13.81 | 13.90 | 13.90 | 0.14% | 450,367 |
| Aug 18, 2025 | 13.77 | 14.04 | 13.75 | 13.88 | 13.88 | 0.58% | 469,480 |
| Aug 15, 2025 | 13.73 | 13.98 | 13.65 | 13.80 | 13.80 | 0.22% | 620,054 |
| Aug 14, 2025 | 13.94 | 14.06 | 13.57 | 13.77 | 13.65 | -2.27% | 472,053 |
| Aug 13, 2025 | 13.81 | 14.26 | 13.75 | 14.09 | 13.97 | 2.77% | 403,313 |
| Aug 12, 2025 | 13.20 | 13.79 | 13.14 | 13.71 | 13.59 | 4.90% | 636,756 |
| Aug 11, 2025 | 12.99 | 13.41 | 12.97 | 13.07 | 12.96 | 1.24% | 457,237 |
| Aug 8, 2025 | 12.80 | 13.18 | 12.73 | 12.91 | 12.80 | 1.57% | 701,616 |
| Aug 7, 2025 | 13.86 | 13.86 | 12.51 | 12.71 | 12.60 | -8.50% | 714,807 |
| Aug 6, 2025 | 13.88 | 14.25 | 13.52 | 13.89 | 13.77 | -3.00% | 574,680 |
| Aug 5, 2025 | 14.76 | 14.76 | 14.29 | 14.32 | 14.20 | -1.92% | 287,706 |
| Aug 4, 2025 | 14.37 | 14.62 | 14.26 | 14.60 | 14.47 | 2.24% | 327,914 |
| Aug 1, 2025 | 14.64 | 14.84 | 14.26 | 14.28 | 14.16 | -3.19% | 379,055 |
| Jul 31, 2025 | 14.87 | 14.91 | 14.72 | 14.75 | 14.62 | -0.74% | 281,096 |
| Jul 30, 2025 | 15.10 | 15.10 | 14.79 | 14.86 | 14.73 | -1.65% | 288,042 |
| Jul 29, 2025 | 15.15 | 15.24 | 14.92 | 15.11 | 14.98 | -0.10% | 361,207 |
| Jul 28, 2025 | 15.08 | 15.27 | 14.96 | 15.13 | 15.00 | 0.33% | 276,465 |
| Jul 25, 2025 | 15.07 | 15.36 | 14.90 | 15.08 | 14.95 | 0.07% | 250,508 |
| Jul 24, 2025 | 15.35 | 15.35 | 14.98 | 15.07 | 14.94 | -2.11% | 346,077 |
| Jul 23, 2025 | 15.19 | 15.41 | 15.03 | 15.39 | 15.26 | 1.85% | 253,770 |
| Jul 22, 2025 | 14.92 | 15.23 | 14.83 | 15.11 | 14.98 | 1.34% | 287,404 |
| Jul 21, 2025 | 15.12 | 15.24 | 14.86 | 14.91 | 14.78 | -0.86% | 335,247 |
| Jul 18, 2025 | 15.24 | 15.30 | 15.02 | 15.04 | 14.91 | -0.66% | 285,483 |
| Jul 17, 2025 | 15.31 | 15.54 | 15.12 | 15.14 | 15.01 | -1.05% | 326,045 |
| Jul 16, 2025 | 15.35 | 15.48 | 15.10 | 15.30 | 15.17 | -0.13% | 395,351 |
| Jul 15, 2025 | 15.69 | 15.83 | 15.28 | 15.32 | 15.19 | -2.05% | 604,926 |
| Jul 14, 2025 | 15.79 | 15.89 | 15.36 | 15.64 | 15.51 | -0.82% | 507,791 |
| Jul 11, 2025 | 17.46 | 17.46 | 15.69 | 15.77 | 15.63 | -10.14% | 565,769 |
| Jul 10, 2025 | 17.61 | 17.75 | 17.35 | 17.55 | 17.40 | -0.79% | 592,662 |