OneSpan Inc. (OSPN)
NASDAQ: OSPN
· Real-Time Price · USD
15.45
0.15 (0.98%)
At close: Oct 15, 2025, 3:59 PM
15.60
0.97%
After-hours: Oct 15, 2025, 05:42 PM EDT
OSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.07 | 15.34 | 14.99 | 15.30 | 15.30 | 0.20% | 331,165 |
| Oct 13, 2025 | 15.33 | 15.36 | 14.95 | 15.27 | 15.27 | 1.39% | 293,032 |
| Oct 10, 2025 | 15.76 | 15.82 | 15.03 | 15.06 | 15.06 | -4.32% | 197,336 |
| Oct 9, 2025 | 15.57 | 15.78 | 15.38 | 15.74 | 15.74 | 0.38% | 174,535 |
| Oct 8, 2025 | 15.79 | 15.82 | 15.59 | 15.68 | 15.68 | -0.44% | 207,400 |
| Oct 7, 2025 | 16.34 | 16.44 | 15.69 | 15.75 | 15.75 | -2.96% | 249,600 |
| Oct 6, 2025 | 15.80 | 16.32 | 15.75 | 16.23 | 16.23 | 2.85% | 255,926 |
| Oct 3, 2025 | 15.72 | 15.92 | 15.63 | 15.78 | 15.78 | 1.28% | 194,357 |
| Oct 2, 2025 | 15.71 | 15.73 | 15.47 | 15.58 | 15.58 | -0.38% | 280,898 |
| Oct 1, 2025 | 15.75 | 15.80 | 15.43 | 15.64 | 15.64 | -1.57% | 315,150 |
| Sep 30, 2025 | 15.95 | 15.97 | 15.63 | 15.89 | 15.89 | -0.25% | 382,300 |
| Sep 29, 2025 | 16.41 | 16.41 | 15.81 | 15.93 | 15.93 | -2.27% | 295,413 |
| Sep 26, 2025 | 15.98 | 16.35 | 15.98 | 16.30 | 16.30 | 1.94% | 278,009 |
| Sep 25, 2025 | 15.97 | 16.02 | 15.75 | 15.99 | 15.99 | -0.81% | 313,900 |
| Sep 24, 2025 | 16.00 | 16.17 | 15.85 | 16.12 | 16.12 | 1.00% | 335,449 |
| Sep 23, 2025 | 15.81 | 16.14 | 15.78 | 15.96 | 15.96 | 1.20% | 316,800 |
| Sep 22, 2025 | 15.68 | 15.89 | 15.54 | 15.77 | 15.77 | 0.38% | 310,500 |
| Sep 19, 2025 | 16.32 | 16.32 | 15.61 | 15.71 | 15.71 | -3.74% | 1,246,300 |
| Sep 18, 2025 | 15.96 | 16.32 | 15.86 | 16.32 | 16.32 | 3.36% | 521,000 |
| Sep 17, 2025 | 15.69 | 16.04 | 15.67 | 15.79 | 15.79 | 1.15% | 348,751 |
Page 1 of 136