Skip to main content
OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
16.81
+0.05 (0.30%)
Jun 27, 2025, 4:00 PM - Market closed

OneSpan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.8416.9016.5016.8116.810.30%1,508,327
Jun 26, 202516.2616.8315.7416.7616.763.46%688,704
Jun 25, 202515.8616.2415.8616.2016.202.40%436,820
Jun 24, 202515.6815.9215.6315.8215.821.87%246,561
Jun 23, 202515.2515.5315.1215.5315.531.50%238,759
Jun 20, 202515.5715.6015.1415.3015.30-0.84%1,172,737
Jun 18, 202515.7115.7615.3915.4315.43-1.97%339,118
Jun 17, 202515.6515.9015.5515.7415.74-0.57%301,134
Jun 16, 202515.6215.8815.4615.8315.832.19%502,065
Jun 13, 202516.1116.5615.4615.4915.49-4.68%324,346
Jun 12, 202516.4116.4916.1416.2516.25-1.52%364,587
Jun 11, 202516.5816.7016.3916.5016.50-0.48%344,123
Jun 10, 202516.8016.8316.5016.5816.58-1.01%275,325
Jun 9, 202516.7716.8316.5516.7516.750.12%350,855
Jun 6, 202516.6316.7516.3316.7316.731.83%360,681
Jun 5, 202516.0016.6215.9216.4316.432.75%284,937
Jun 4, 202515.9816.1415.9115.9915.99-338,426
Jun 3, 202515.7316.1015.6715.9915.991.59%375,179
Jun 2, 202515.8316.0015.6115.7415.74-1.19%401,629
May 30, 202515.8816.1015.8215.9315.930.38%402,148
May 29, 202515.9715.9715.6715.8715.870.13%239,125
May 28, 202516.1416.1415.8215.8515.85-1.98%322,772
May 27, 202516.0316.3015.8716.1716.172.31%295,770
May 23, 202515.4816.0515.4015.8115.810.51%454,863
May 22, 202515.9016.0715.7215.7315.73-1.66%220,350
May 21, 202515.9316.2515.8215.9915.99-0.74%326,743
May 20, 202516.3016.3716.0716.1116.11-1.17%229,109
May 19, 202516.0116.4015.9016.3016.300.37%228,529
May 16, 202516.0616.2916.0216.2416.240.31%287,455
May 15, 202516.0016.2915.8116.1916.070.56%297,277
May 14, 202516.4416.7316.0716.1015.98-2.07%457,403
May 13, 202516.5416.7216.3816.4416.32-318,052
May 12, 202516.5116.6116.1116.4416.324.18%424,794
May 9, 202515.6015.8515.4015.7815.661.61%2,129,022
May 8, 202515.9916.0015.3815.5315.42-0.58%582,157
May 7, 202515.6015.7315.3015.6215.511.23%454,509
May 6, 202515.1015.5514.9615.4315.321.71%419,168
May 5, 202514.8315.4414.8315.1715.060.80%370,839
May 2, 202515.9716.5714.5515.0514.942.66%621,554
May 1, 202515.0115.0514.6314.6614.55-1.41%345,051
Apr 30, 202515.0115.0114.6614.8714.76-2.30%308,284
Apr 29, 202515.1515.2715.0015.2215.110.66%182,408
Apr 28, 202515.4415.4714.8815.1215.01-2.07%293,560
Apr 25, 202515.2415.4715.0715.4415.331.25%170,522
Apr 24, 202514.8815.3214.8815.2515.142.49%360,005
Apr 23, 202514.8815.0814.7014.8814.773.55%448,098
Apr 22, 202513.8814.4313.8814.3714.272.57%224,493
Apr 21, 202514.2414.2413.8914.0113.91-2.37%262,353
Apr 17, 202514.4814.5714.2814.3514.25-0.76%187,035
Apr 16, 202514.4414.6814.2614.4614.35-0.48%321,326