OneSpan Inc. (OSPN)
NASDAQ: OSPN
· Real-Time Price · USD
15.78
0.20 (1.28%)
At close: Oct 03, 2025, 3:59 PM
15.76
-0.13%
After-hours: Oct 03, 2025, 04:36 PM EDT
OSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.72 | 15.92 | 15.63 | 15.78 | 15.78 | 1.28% | 193,901 |
| 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 |
| 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 |
Page 1 of 136