OneSpan Inc (OSPN) Historical Stock Data
15.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSPN is down -0.61% a day on average. There have been 13 days where OneSpan Inc closed green and 17 days where OSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 15.80 | 15.46 | ↓$0.34 (-2.15%) | 15.34 | 15.82 | 239.65K |
| 2025-03-27 | 16.40 | 15.91 | ↓$0.49 (-2.99%) | 15.83 | 16.40 | 221.43K |
| 2025-03-26 | 16.44 | 16.32 | ↓$0.12 (-0.73%) | 16.24 | 16.63 | 262.50K |
| 2025-03-25 | 16.01 | 16.49 | ↑$0.48 (3.00%) | 15.97 | 16.54 | 277.17K |
| 2025-03-24 | 16.30 | 16.00 | ↓$0.30 (-1.84%) | 15.95 | 16.38 | 216.18K |
| 2025-03-21 | 15.66 | 16.03 | ↑$0.37 (2.36%) | 15.66 | 16.05 | 1.05M |
| 2025-03-20 | 16.07 | 15.79 | ↓$0.28 (-1.74%) | 15.72 | 16.43 | 487.37K |
| 2025-03-19 | 16.00 | 16.26 | ↑$0.26 (1.63%) | 15.97 | 16.49 | 351K |
| 2025-03-18 | 15.96 | 15.96 | ↑$0.00 (0.00%) | 15.74 | 16.07 | 296.20K |
| 2025-03-17 | 15.78 | 16.11 | ↑$0.33 (2.09%) | 15.75 | 16.35 | 526.49K |
| 2025-03-14 | 15.47 | 15.75 | ↑$0.28 (1.81%) | 15.32 | 15.77 | 353.58K |
| 2025-03-13 | 15.64 | 15.28 | ↓$0.36 (-2.30%) | 15.05 | 15.71 | 439.77K |
| 2025-03-12 | 16.00 | 15.76 | ↓$0.24 (-1.50%) | 15.68 | 16.13 | 415.32K |
| 2025-03-11 | 16.16 | 15.91 | ↓$0.25 (-1.55%) | 15.72 | 16.55 | 411.97K |
| 2025-03-10 | 16.26 | 16.12 | ↓$0.14 (-0.86%) | 15.71 | 16.41 | 474.88K |
| 2025-03-07 | 16.48 | 16.72 | ↑$0.24 (1.46%) | 16.14 | 16.76 | 311.02K |
| 2025-03-06 | 16.52 | 16.47 | ↓$0.05 (-0.30%) | 16.30 | 16.83 | 410.06K |
| 2025-03-05 | 16.44 | 16.67 | ↑$0.23 (1.40%) | 16.05 | 16.84 | 821.86K |
| 2025-03-04 | 16.11 | 16.54 | ↑$0.43 (2.67%) | 15.77 | 16.75 | 575.97K |
| 2025-03-03 | 16.20 | 16.42 | ↑$0.22 (1.36%) | 16.01 | 16.83 | 611.41K |
| 2025-02-28 | 15.75 | 16.04 | ↑$0.29 (1.84%) | 14.55 | 16.20 | 740.01K |
| 2025-02-27 | 16.72 | 16.22 | ↓$0.50 (-2.99%) | 16.14 | 16.78 | 467.68K |
| 2025-02-26 | 16.48 | 16.60 | ↑$0.12 (0.73%) | 16.41 | 16.79 | 515.49K |
| 2025-02-25 | 16.78 | 16.35 | ↓$0.43 (-2.56%) | 16.32 | 17.10 | 589.37K |
| 2025-02-24 | 17.24 | 17.04 | ↓$0.20 (-1.16%) | 16.65 | 17.34 | 491.81K |
| 2025-02-21 | 18.36 | 17.18 | ↓$1.18 (-6.43%) | 16.97 | 18.53 | 573.17K |
| 2025-02-20 | 18.78 | 18.23 | ↓$0.55 (-2.93%) | 17.82 | 18.78 | 426.64K |
| 2025-02-19 | 19.65 | 18.81 | ↓$0.84 (-4.27%) | 18.31 | 19.75 | 469.54K |
| 2025-02-18 | 20.26 | 19.80 | ↓$0.46 (-2.27%) | 19.38 | 20.34 | 401.55K |
| 2025-02-14 | 20.19 | 20.20 | ↑$0.01 (0.05%) | 19.90 | 20.37 | 434.15K |
Create an account or log in to view more rows.
$OSPN Dumping started...
Get out while you can...
$OSPN wow
looking like it’s going to be a monster day!
$OSPN gets me every time lol
$OSPN unstoppable up wow
$OSPN Good morning traders
$OSPN come to papa
$OSPN just added more
$OSPN down hard at open
$OSPN I bought the dip
$OSPN I gave in! Bought more 100 shares