OneSpan Inc (OSPN) Historical Stock Data
16.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSPN is up 0.34% a day on average. There have been 16 days where OneSpan Inc closed green and 14 days where OSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16.51 | 16.44 | ↓$0.07 (-0.42%) | 16.11 | 16.61 | 424.79K |
| 2025-05-09 | 15.60 | 15.78 | ↑$0.18 (1.15%) | 15.40 | 15.85 | 2.13M |
| 2025-05-08 | 15.99 | 15.53 | ↓$0.46 (-2.88%) | 15.38 | 16.00 | 582.16K |
| 2025-05-07 | 15.60 | 15.62 | ↑$0.02 (0.13%) | 15.30 | 15.73 | 454.51K |
| 2025-05-06 | 15.10 | 15.43 | ↑$0.33 (2.19%) | 14.96 | 15.55 | 419.17K |
| 2025-05-05 | 14.83 | 15.17 | ↑$0.34 (2.29%) | 14.83 | 15.44 | 370.84K |
| 2025-05-02 | 15.97 | 15.05 | ↓$0.92 (-5.76%) | 14.55 | 16.57 | 621.55K |
| 2025-05-01 | 15.01 | 14.66 | ↓$0.35 (-2.33%) | 14.63 | 15.05 | 345.05K |
| 2025-04-30 | 15.01 | 14.87 | ↓$0.14 (-0.93%) | 14.66 | 15.01 | 308.28K |
| 2025-04-29 | 15.15 | 15.22 | ↑$0.07 (0.46%) | 15.00 | 15.27 | 182.41K |
| 2025-04-28 | 15.44 | 15.12 | ↓$0.32 (-2.07%) | 14.88 | 15.47 | 293.56K |
| 2025-04-25 | 15.24 | 15.44 | ↑$0.20 (1.31%) | 15.07 | 15.47 | 170.52K |
| 2025-04-24 | 14.88 | 15.25 | ↑$0.37 (2.49%) | 14.88 | 15.32 | 360.01K |
| 2025-04-23 | 14.88 | 14.88 | ↑$0.00 (0.00%) | 14.70 | 15.08 | 448.10K |
| 2025-04-22 | 13.88 | 14.37 | ↑$0.49 (3.53%) | 13.88 | 14.43 | 224.49K |
| 2025-04-21 | 14.24 | 14.01 | ↓$0.23 (-1.62%) | 13.89 | 14.24 | 262.35K |
| 2025-04-17 | 14.48 | 14.35 | ↓$0.13 (-0.90%) | 14.28 | 14.57 | 187.04K |
| 2025-04-16 | 14.44 | 14.46 | ↑$0.02 (0.14%) | 14.26 | 14.68 | 321.33K |
| 2025-04-15 | 14.37 | 14.53 | ↑$0.16 (1.11%) | 14.37 | 14.64 | 221.93K |
| 2025-04-14 | 14.62 | 14.39 | ↓$0.23 (-1.57%) | 14.15 | 14.62 | 258.55K |
| 2025-04-11 | 14.30 | 14.36 | ↑$0.06 (0.42%) | 13.66 | 14.44 | 349.99K |
| 2025-04-10 | 14.42 | 14.41 | ↓$0.01 (-0.07%) | 13.97 | 14.82 | 318.21K |
| 2025-04-09 | 13.30 | 14.91 | ↑$1.61 (12.11%) | 13.30 | 15.12 | 483.34K |
| 2025-04-08 | 14.04 | 13.57 | ↓$0.47 (-3.35%) | 13.33 | 14.09 | 347.96K |
| 2025-04-07 | 13.09 | 13.57 | ↑$0.48 (3.67%) | 12.78 | 14.31 | 415.87K |
| 2025-04-04 | 13.99 | 13.82 | ↓$0.17 (-1.22%) | 13.58 | 14.15 | 442.95K |
| 2025-04-03 | 14.81 | 14.61 | ↓$0.20 (-1.35%) | 14.42 | 15.10 | 287.45K |
| 2025-04-02 | 15.31 | 15.55 | ↑$0.24 (1.57%) | 15.31 | 15.81 | 246.73K |
| 2025-04-01 | 15.19 | 15.52 | ↑$0.33 (2.17%) | 15.02 | 15.63 | 283.37K |
| 2025-03-31 | 15.26 | 15.25 | ↓$0.01 (-0.07%) | 14.92 | 15.49 | 421.20K |
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