OneSpan Inc. (OSPN)
NASDAQ: OSPN
· Real-Time Price · USD
16.12
0.16 (1.00%)
At close: Sep 24, 2025, 3:59 PM
16.12
0.00%
After-hours: Sep 24, 2025, 04:18 PM EDT
OSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.00 | 16.17 | 15.85 | 16.12 | 16.12 | 1.00% | 335,049 |
| 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 |
| Sep 16, 2025 | 15.46 | 15.62 | 15.27 | 15.61 | 15.61 | 0.45% | 327,946 |
| Sep 15, 2025 | 15.34 | 15.79 | 15.34 | 15.54 | 15.54 | 1.37% | 609,148 |
| Sep 12, 2025 | 15.42 | 15.47 | 15.21 | 15.33 | 15.33 | -0.52% | 244,500 |
| Sep 11, 2025 | 15.08 | 15.46 | 15.06 | 15.41 | 15.41 | 2.19% | 327,448 |
| Sep 10, 2025 | 15.36 | 15.44 | 15.02 | 15.08 | 15.08 | -1.82% | 399,544 |
| Sep 9, 2025 | 15.53 | 15.62 | 15.34 | 15.36 | 15.36 | -1.54% | 554,700 |
| Sep 8, 2025 | 15.29 | 15.67 | 15.23 | 15.60 | 15.60 | 2.56% | 359,009 |
| Sep 5, 2025 | 15.26 | 15.45 | 15.05 | 15.21 | 15.21 | 0.07% | 495,900 |
| Sep 4, 2025 | 15.13 | 15.34 | 14.99 | 15.20 | 15.20 | 0.46% | 385,804 |
| Sep 3, 2025 | 14.89 | 15.16 | 14.89 | 15.13 | 15.13 | 1.34% | 382,425 |
| 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 |