OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
14.66
-0.21 (-1.41%)
May 1, 2025, 4:00 PM EDT - Market closed
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.01 | 15.05 | 14.63 | 14.66 | 14.66 | -1.41% | 345,051 |
| Apr 30, 2025 | 15.01 | 15.01 | 14.66 | 14.87 | 14.87 | -2.30% | 308,284 |
| Apr 29, 2025 | 15.15 | 15.27 | 15.00 | 15.22 | 15.22 | 0.66% | 182,408 |
| Apr 28, 2025 | 15.44 | 15.47 | 14.88 | 15.12 | 15.12 | -2.07% | 293,560 |
| Apr 25, 2025 | 15.24 | 15.47 | 15.07 | 15.44 | 15.44 | 1.25% | 170,522 |
| Apr 24, 2025 | 14.88 | 15.32 | 14.88 | 15.25 | 15.25 | 2.49% | 360,005 |
| Apr 23, 2025 | 14.88 | 15.08 | 14.70 | 14.88 | 14.88 | 3.55% | 448,098 |
| Apr 22, 2025 | 13.88 | 14.43 | 13.88 | 14.37 | 14.37 | 2.57% | 224,493 |
| Apr 21, 2025 | 14.24 | 14.24 | 13.89 | 14.01 | 14.01 | -2.37% | 262,353 |
| Apr 17, 2025 | 14.48 | 14.57 | 14.28 | 14.35 | 14.35 | -0.76% | 187,035 |
| Apr 16, 2025 | 14.44 | 14.68 | 14.26 | 14.46 | 14.46 | -0.48% | 321,326 |
| Apr 15, 2025 | 14.37 | 14.64 | 14.37 | 14.53 | 14.53 | 0.97% | 221,927 |
| Apr 14, 2025 | 14.62 | 14.62 | 14.15 | 14.39 | 14.39 | 0.21% | 258,547 |
| Apr 11, 2025 | 14.30 | 14.44 | 13.66 | 14.36 | 14.36 | -0.35% | 349,991 |
| Apr 10, 2025 | 14.42 | 14.82 | 13.97 | 14.41 | 14.41 | -3.35% | 318,211 |
| Apr 9, 2025 | 13.30 | 15.12 | 13.30 | 14.91 | 14.91 | 9.87% | 483,335 |
| Apr 8, 2025 | 14.04 | 14.09 | 13.33 | 13.57 | 13.57 | - | 347,959 |
| Apr 7, 2025 | 13.09 | 14.31 | 12.78 | 13.57 | 13.57 | -1.81% | 415,871 |
| Apr 4, 2025 | 13.99 | 14.15 | 13.58 | 13.82 | 13.82 | -5.41% | 442,947 |
| Apr 3, 2025 | 14.81 | 15.10 | 14.42 | 14.61 | 14.61 | -6.05% | 287,452 |
| Apr 2, 2025 | 15.31 | 15.81 | 15.31 | 15.55 | 15.55 | 0.19% | 246,734 |
| 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 |