OneSpan Inc. (OSPN)
NASDAQ: OSPN
· Real-Time Price · USD
15.20
0.07 (0.46%)
At close: Sep 04, 2025, 3:59 PM
15.23
0.20%
After-hours: Sep 04, 2025, 05:38 PM EDT
OSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.32% | 642,300 |
| Aug 29, 2025 | 14.80 | 15.19 | 14.80 | 15.13 | 15.13 | 1.89% | 681,000 |
| Aug 28, 2025 | 14.89 | 14.98 | 14.74 | 14.85 | 14.85 | 0.20% | 427,800 |
| 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% | 508,800 |
| Aug 25, 2025 | 14.60 | 14.64 | 14.24 | 14.26 | 14.26 | -2.06% | 323,900 |
| Aug 22, 2025 | 14.09 | 14.57 | 14.07 | 14.56 | 14.56 | 4.07% | 380,400 |
| 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% | 450,400 |
| Aug 18, 2025 | 13.77 | 14.04 | 13.75 | 13.88 | 13.88 | 0.58% | 469,500 |
| Aug 15, 2025 | 13.73 | 13.98 | 13.65 | 13.80 | 13.80 | 0.22% | 620,100 |
| Aug 14, 2025 | 13.94 | 14.06 | 13.57 | 13.77 | 13.65 | -2.27% | 472,100 |
| 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% | 636,800 |
| 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% | 574,700 |