OneSpan Inc. (OSPN)
NASDAQ: OSPN
· Real-Time Price · USD
13.98
0.18 (1.30%)
At close: Aug 21, 2025, 2:30 PM
OSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.88 | 14.00 | 13.78 | 13.80 | 13.80 | -0.72% | 677,483 |
| Aug 19, 2025 | 13.96 | 14.16 | 13.81 | 13.90 | 13.90 | 0.14% | 450,400 |
| Aug 18, 2025 | 13.77 | 14.04 | 13.75 | 13.88 | 13.88 | 0.58% | 469,500 |
| Aug 15, 2025 | 13.73 | 13.98 | 13.65 | 13.80 | 13.80 | 0.22% | 620,100 |
| Aug 14, 2025 | 13.94 | 14.06 | 13.57 | 13.77 | 13.65 | -2.27% | 472,100 |
| Aug 13, 2025 | 13.81 | 14.26 | 13.75 | 14.09 | 13.97 | 2.77% | 403,313 |
| Aug 12, 2025 | 13.20 | 13.79 | 13.14 | 13.71 | 13.59 | 4.90% | 636,800 |
| Aug 11, 2025 | 12.99 | 13.41 | 12.97 | 13.07 | 12.96 | 1.24% | 457,237 |
| Aug 8, 2025 | 12.80 | 13.18 | 12.73 | 12.91 | 12.80 | 1.57% | 701,616 |
| Aug 7, 2025 | 13.86 | 13.86 | 12.51 | 12.71 | 12.60 | -8.50% | 714,807 |
| Aug 6, 2025 | 13.88 | 14.25 | 13.52 | 13.89 | 13.77 | -3.00% | 574,700 |
| Aug 5, 2025 | 14.76 | 14.76 | 14.29 | 14.32 | 14.20 | -1.92% | 287,706 |
| Aug 4, 2025 | 14.37 | 14.62 | 14.26 | 14.60 | 14.47 | 2.24% | 327,914 |
| Aug 1, 2025 | 14.64 | 14.84 | 14.26 | 14.28 | 14.16 | -3.19% | 379,055 |
| Jul 31, 2025 | 14.87 | 14.91 | 14.72 | 14.75 | 14.62 | -0.74% | 281,096 |
| Jul 30, 2025 | 15.10 | 15.10 | 14.79 | 14.86 | 14.73 | -1.65% | 288,042 |
| Jul 29, 2025 | 15.15 | 15.24 | 14.92 | 15.11 | 14.98 | -0.13% | 361,207 |
| Jul 28, 2025 | 15.08 | 15.27 | 14.96 | 15.13 | 14.99 | 0.33% | 276,500 |
| Jul 25, 2025 | 15.07 | 15.36 | 14.90 | 15.08 | 14.94 | 0.07% | 250,508 |
| Jul 24, 2025 | 15.35 | 15.35 | 14.98 | 15.07 | 14.93 | -2.08% | 346,100 |