OneSpan Inc. (OSPN)
15.27
0.02 (0.13%)
At close: Apr 01, 2025, 1:56 PM
OneSpan Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.26 | 15.49 | 14.92 | 15.25 | -0.21 | -1.36% | 421,052 |
| Mar 28, 2025 | 15.80 | 15.82 | 15.34 | 15.46 | -0.45 | -2.83% | 239,661 |
| Mar 27, 2025 | 16.40 | 16.40 | 15.83 | 15.91 | -0.41 | -2.51% | 221,431 |
| Mar 26, 2025 | 16.44 | 16.63 | 16.24 | 16.32 | -0.17 | -1.03% | 262,504 |
| Mar 25, 2025 | 16.01 | 16.54 | 15.97 | 16.49 | 0.49 | 3.06% | 277,200 |
| Mar 24, 2025 | 16.30 | 16.38 | 15.95 | 16.00 | -0.03 | -0.19% | 216,180 |
| Mar 21, 2025 | 15.66 | 16.05 | 15.66 | 16.03 | 0.24 | 1.52% | 1,046,513 |
| Mar 20, 2025 | 16.07 | 16.43 | 15.72 | 15.79 | -0.47 | -2.89% | 487,400 |
| Mar 19, 2025 | 16.00 | 16.49 | 15.97 | 16.26 | 0.30 | 1.88% | 351,000 |
| Mar 18, 2025 | 15.96 | 16.07 | 15.74 | 15.96 | -0.15 | -0.93% | 296,203 |
| Mar 17, 2025 | 15.78 | 16.35 | 15.75 | 16.11 | 0.36 | 2.29% | 526,500 |
| Mar 14, 2025 | 15.47 | 15.77 | 15.32 | 15.75 | 0.47 | 3.08% | 353,600 |
| Mar 13, 2025 | 15.64 | 15.71 | 15.05 | 15.28 | -0.48 | -3.05% | 439,800 |
| Mar 12, 2025 | 16.00 | 16.13 | 15.68 | 15.76 | -0.15 | -0.94% | 415,322 |
| Mar 11, 2025 | 16.16 | 16.55 | 15.72 | 15.91 | -0.21 | -1.30% | 412,000 |
| Mar 10, 2025 | 16.26 | 16.41 | 15.71 | 16.12 | -0.60 | -3.59% | 474,900 |
| Mar 7, 2025 | 16.48 | 16.76 | 16.14 | 16.72 | 0.25 | 1.52% | 311,022 |
| Mar 6, 2025 | 16.52 | 16.83 | 16.30 | 16.47 | -0.20 | -1.20% | 410,507 |
| Mar 5, 2025 | 16.44 | 16.84 | 16.05 | 16.67 | 0.13 | 0.79% | 821,900 |
| Mar 4, 2025 | 16.11 | 16.75 | 15.77 | 16.54 | 0.12 | 0.73% | 575,974 |
| Mar 3, 2025 | 16.20 | 16.83 | 16.01 | 16.42 | 0.38 | 2.37% | 611,406 |
| Feb 28, 2025 | 15.75 | 16.20 | 14.55 | 16.04 | -0.18 | -1.11% | 740,013 |
| Feb 27, 2025 | 16.72 | 16.77 | 16.14 | 16.22 | -0.38 | -2.29% | 479,100 |
| Feb 26, 2025 | 16.48 | 16.79 | 16.41 | 16.60 | 0.25 | 1.53% | 515,500 |
| Feb 25, 2025 | 16.78 | 17.10 | 16.32 | 16.35 | -0.69 | -4.05% | 589,373 |
| Feb 24, 2025 | 17.24 | 17.34 | 16.65 | 17.04 | -0.14 | -0.81% | 491,813 |
| Feb 21, 2025 | 18.36 | 18.53 | 16.97 | 17.18 | -1.05 | -5.76% | 573,200 |
| Feb 20, 2025 | 18.78 | 18.78 | 17.82 | 18.23 | -0.58 | -3.08% | 426,638 |
| Feb 19, 2025 | 19.65 | 19.75 | 18.31 | 18.81 | -0.99 | -5.00% | 469,594 |
| Feb 18, 2025 | 20.26 | 20.34 | 19.38 | 19.80 | -0.40 | -1.98% | 401,571 |
| Feb 14, 2025 | 20.19 | 20.36 | 19.90 | 20.20 | -0.03 | -0.15% | 434,200 |
| Feb 13, 2025 | 19.74 | 20.26 | 19.35 | 20.23 | 0.53 | 2.69% | 497,500 |
| Feb 12, 2025 | 19.51 | 19.75 | 19.32 | 19.70 | -0.11 | -0.56% | 268,585 |
| Feb 11, 2025 | 19.51 | 19.93 | 19.43 | 19.81 | 0.13 | 0.66% | 431,400 |
| Feb 10, 2025 | 19.31 | 19.78 | 19.10 | 19.68 | 0.50 | 2.61% | 389,746 |
| Feb 7, 2025 | 19.30 | 19.51 | 18.95 | 19.18 | 0.04 | 0.21% | 280,000 |
| Feb 6, 2025 | 19.42 | 19.67 | 18.98 | 19.14 | -0.21 | -1.09% | 355,200 |
| Feb 5, 2025 | 19.09 | 19.37 | 18.63 | 19.35 | 0.29 | 1.52% | 431,246 |
| Feb 4, 2025 | 18.31 | 19.08 | 18.21 | 19.06 | 0.70 | 3.81% | 349,521 |
| Feb 3, 2025 | 18.71 | 19.05 | 18.34 | 18.36 | -0.88 | -4.57% | 418,430 |
| Jan 31, 2025 | 19.58 | 19.74 | 19.05 | 19.24 | -0.35 | -1.79% | 498,800 |
| Jan 30, 2025 | 19.27 | 19.88 | 19.27 | 19.59 | 0.27 | 1.40% | 314,257 |
| Jan 29, 2025 | 20.04 | 20.16 | 19.12 | 19.32 | -0.61 | -3.06% | 308,600 |
| Jan 28, 2025 | 18.61 | 19.95 | 18.44 | 19.93 | 1.36 | 7.32% | 681,015 |
| Jan 27, 2025 | 18.85 | 19.27 | 18.27 | 18.57 | -0.83 | -4.28% | 441,646 |
| Jan 24, 2025 | 19.82 | 19.99 | 19.37 | 19.40 | -0.31 | -1.57% | 331,200 |
| Jan 23, 2025 | 19.00 | 19.86 | 18.85 | 19.71 | 0.62 | 3.25% | 468,626 |
| Jan 22, 2025 | 18.86 | 19.33 | 18.86 | 19.09 | 0.17 | 0.90% | 455,300 |
| Jan 21, 2025 | 19.01 | 19.06 | 18.63 | 18.92 | -0.01 | -0.05% | 625,800 |
| Jan 17, 2025 | 19.27 | 19.29 | 18.83 | 18.93 | -0.14 | -0.73% | 394,700 |