Skip to main content
OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
17.82
+0.56 (3.22%)
Nov 21, 2024, 2:43 PM EST - Market open

OneSpan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.9117.3816.4517.2617.261.77%391,381
Nov 19, 202416.6317.0216.5216.9616.960.77%313,954
Nov 18, 202416.8617.1316.7316.8316.830.66%368,095
Nov 15, 202417.4017.4016.7016.7216.72-3.58%264,396
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%769,087
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%449,585
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%261,072
Oct 28, 202414.6714.7914.4614.6614.660.55%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%183,392
Oct 21, 202415.3715.4515.1715.2015.20-1.11%189,453
Oct 18, 202415.4315.8215.3615.3715.37-0.19%363,661
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, 202415.9215.9215.5515.5915.59-2.04%201,174
Oct 14, 202415.7815.9415.5115.9215.921.43%228,721
Oct 11, 202415.4915.8815.4915.6915.691.69%236,034
Oct 10, 202415.3015.4515.0415.4315.43-0.45%230,761
Oct 9, 202415.2115.6615.1015.5015.501.84%250,085
Oct 8, 202414.9315.4014.8615.2215.222.84%456,289
Oct 7, 202414.7514.8314.6414.8014.80-0.20%169,511
Oct 4, 202414.7814.9314.6514.8314.831.02%248,458
Oct 3, 202414.6914.7314.3914.6814.68-0.74%270,215
Oct 2, 202415.4015.6314.6914.7914.79-4.52%296,454
Oct 1, 202416.6816.6815.4315.4915.49-7.08%359,591
Sep 30, 202416.0016.6815.9316.6716.673.99%679,282
Sep 27, 202416.2516.2715.9616.0316.03-0.56%459,761
Sep 26, 202416.4316.4315.9716.1216.12-0.68%229,331
Sep 25, 202416.1216.3915.9816.2316.230.50%317,264
Sep 24, 202416.0616.3115.8316.1516.150.65%286,418
Sep 23, 202416.2416.3115.9416.0516.05-1.14%206,013
Sep 20, 202416.2516.3415.7116.2316.23-0.12%3,486,047
Sep 19, 202416.5216.5216.0216.2516.251.44%453,659
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%746,160
Sep 13, 202415.2015.5915.1115.5215.523.54%264,892
Sep 12, 202414.9315.2614.8014.9914.990.81%232,687
Sep 11, 202414.6314.9914.6014.8714.871.09%290,960
Sep 10, 202414.9415.0014.7014.7114.71-1.34%168,523
Sep 9, 202415.0315.2114.8614.9114.91-0.47%192,563
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%156,611
Sep 3, 202415.8816.0315.4315.4415.44-4.22%246,929
Aug 30, 202416.2016.3415.9016.1216.12-0.25%241,182
Aug 29, 202415.8116.2515.7316.1616.162.73%219,536
Aug 28, 202415.6415.9515.6015.7315.730.83%244,862
Aug 27, 202415.8815.9215.5715.6015.60-2.56%181,595
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%334,088
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%217,073
Aug 15, 202415.4115.4915.2415.3715.371.72%227,153
Aug 14, 202415.4915.5214.8715.1115.11-2.39%230,437
Aug 13, 202414.9915.6014.7915.4815.484.81%385,482
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%1,451,885
Aug 6, 202414.1915.0314.0714.8714.875.09%459,427
Aug 5, 202413.3714.2312.8514.1514.15-2.55%546,287
Aug 2, 202415.5315.9914.2514.5214.520.07%658,133
Aug 1, 202414.7614.9014.2514.5114.51-1.96%374,784
Jul 31, 202414.7815.1914.5814.8014.801.58%312,412
Jul 30, 202414.5014.6414.1514.5714.570.62%290,564
Jul 29, 202414.4214.5814.2414.4814.48-0.48%241,484
Jul 26, 202414.6714.7514.3414.5514.551.54%258,662
Jul 25, 202414.0314.4513.9514.3314.332.36%339,600
Jul 24, 202413.9214.3513.9214.0014.00-0.36%346,108
Jul 23, 202413.7114.1513.6614.0514.051.89%314,779
Jul 22, 202413.2913.9013.2513.7913.794.39%444,177
Jul 19, 202413.0613.4712.9113.2113.211.30%698,081
Jul 18, 202413.1613.3612.8513.0413.04-1.66%336,670
Jul 17, 202413.1413.3812.9013.2613.26-1.27%394,728
Jul 16, 202413.3213.7513.1313.4313.432.05%456,263
Jul 15, 202412.9513.2412.7113.1613.162.49%434,912
Jul 12, 202413.1013.1812.8012.8412.84-0.70%357,996
Jul 11, 202412.9713.1312.7512.9312.932.13%372,628
Jul 10, 202412.6712.6912.4312.6612.660.56%336,666
Jul 9, 202412.8412.8512.3912.5912.59-2.25%518,890
Jul 8, 202412.6512.9012.5312.8812.883.04%494,935
Jul 5, 202412.5412.5512.3512.5012.50-1.03%402,945
Jul 3, 202412.5112.7012.4512.6312.630.72%193,439
Jul 2, 202412.7112.8012.4212.5412.54-1.95%259,036