Get the Stockscreener App
16.17
1.83%
0.29
After Hours:
16.30
0.13
+0.80%
Onespan Inc Stock (OSPN) Price History
The historical daily chart and data for Onespan Inc stock (OSPN), show that the latest closing stock price as of September 02, 2026, is $16.17.
- Onespan Inc all-time high stock price is $33.33, occurred on August 03, 2020.
- The lowest Onespan Inc stock price recorded was $7.64 on October 30, 2023. Since then, Onespan Inc's stock price has risen over 111.65% to $16.17 now.
- The 52-week high stock price for OSPN is $18.48, representing a 14.29% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for OSPN is $10.07, indicating a -37.72% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Onespan Inc (OSPN) stock in the beginning of 2025 was $17.24. The stock closed the year at $11.19, a loss of over -35.09% for the year.
The table below shows more information about OSPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2026 | $16.22 | $15.86 | $0.36 | 321,039.0 | +1.83% |
| Sep 01, 2026 | $16.41 | $15.79 | $0.625 | 300,824.0 | -3.87% |
| Aug 31, 2026 | $16.66 | $16.35 | $0.315 | 311,107.0 | -0.12% |
| Aug 28, 2026 | $16.74 | $16.30 | $0.44 | 487,793.0 | +0.49% |
| Aug 27, 2026 | $16.66 | $15.58 | $1.08 | 487,676.0 | +7.09% |
| Aug 26, 2026 | $15.45 | $15.06 | $0.385 | 274,012.0 | -0.13% |
| Aug 25, 2026 | $15.76 | $15.27 | $0.49 | 226,687.0 | -1.35% |
| Aug 24, 2026 | $15.80 | $15.60 | $0.205 | 308,265.0 | -0.83% |
| Aug 21, 2026 | $15.82 | $15.39 | $0.431 | 467,409.0 | +0.90% |
| Aug 20, 2026 | $15.72 | $15.41 | $0.31 | 320,319.0 | -1.14% |
| Aug 19, 2026 | $15.90 | $15.46 | $0.44 | 306,143.0 | -0.06% |
| Aug 18, 2026 | $16.23 | $15.76 | $0.466 | 429,754.0 | -0.94% |
| Aug 17, 2026 | $16.21 | $15.62 | $0.585 | 404,276.0 | -2.51% |
| Aug 14, 2026 | $16.87 | $16.25 | $0.62 | 332,021.0 | -3.43% |
| Aug 13, 2026 | $16.97 | $16.30 | $0.675 | 475,996.0 | +2.36% |
| Aug 12, 2026 | $16.63 | $16.05 | $0.58 | 595,865.0 | +1.41% |
| Aug 11, 2026 | $16.56 | $16.04 | $0.52 | 353,270.0 | -0.43% |
| Aug 10, 2026 | $16.92 | $16.37 | $0.5461 | 294,883.0 | -2.44% |
| Aug 07, 2026 | $16.79 | $16.26 | $0.53 | 406,369.0 | +3.33% |
| Aug 06, 2026 | $16.36 | $15.53 | $0.83 | 479,341.0 | -0.37% |
| Aug 05, 2026 | $18.48 | $16.05 | $2.43 | 1,057,636.0 | +0.56% |
| Aug 04, 2026 | $16.40 | $15.88 | $0.52 | 510,158.0 | +2.14% |
Onespan Inc Stock (OSPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onespan Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onespan Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onespan Inc Stock (OSPN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $16.41 | $15.79 | $0.625 | 942,902.0 | -2.12% |
| Aug, 2026 | $18.48 | $15.06 | $3.42 | 8,909,592.0 | +6.72% |
| Jul, 2026 | $16.12 | $14.28 | $1.84 | 7,910,948.0 | +7.87% |
| Jun, 2026 | $15.71 | $13.00 | $2.71 | 11,178,342.0 | -0.62% |
| May, 2026 | $14.48 | $10.87 | $3.61 | 11,513,930.0 | +24.70% |
| Apr, 2026 | $11.81 | $10.28 | $1.53 | 9,042,817.0 | +9.97% |
| Mar, 2026 | $11.36 | $10.07 | $1.29 | 17,654,147.0 | -4.62% |
| Feb, 2026 | $12.21 | $10.17 | $2.04 | 15,500,446.0 | -6.28% |
| Jan, 2026 | $13.25 | $11.26 | $1.99 | 8,791,605.0 | -8.26% |
Onespan Inc Stock (OSPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.51 | $12.05 | $1.46 | 12,505,160.0 | +6.56% |
| Nov, 2025 | $13.41 | $11.30 | $2.11 | 13,414,331.0 | +7.02% |
| Oct, 2025 | $16.44 | $11.00 | $5.44 | 7,941,332.0 | -28.26% |
| Sep, 2025 | $16.41 | $14.70 | $1.71 | 9,081,922.0 | +5.06% |
| Aug, 2025 | $15.19 | $12.51 | $2.68 | 10,239,466.0 | +2.54% |
| Jul, 2025 | $18.12 | $14.72 | $3.40 | 8,428,647.0 | -11.62% |
| Jun, 2025 | $16.91 | $15.12 | $1.79 | 9,246,858.0 | +4.77% |
| May, 2025 | $16.73 | $14.54 | $2.18 | 9,423,677.0 | +7.13% |
| Apr, 2025 | $15.81 | $12.78 | $3.03 | 6,388,002.0 | -2.49% |
| Mar, 2025 | $16.84 | $14.92 | $1.92 | 8,311,403.0 | -4.93% |
| Feb, 2025 | $20.36 | $14.55 | $5.81 | 8,120,966.0 | -16.63% |
| Jan, 2025 | $20.16 | $18.01 | $2.15 | 6,989,756.0 | +3.78% |
Onespan Inc Stock (OSPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.58 | $17.52 | $2.06 | 7,946,354.0 | +3.53% |
| Nov, 2024 | $18.70 | $15.98 | $2.72 | 7,409,297.0 | +8.63% |
| Oct, 2024 | $17.73 | $14.28 | $3.45 | 6,913,992.0 | +0.06% |
| Sep, 2024 | $16.68 | $14.60 | $2.08 | 8,181,201.0 | +3.41% |
| Aug, 2024 | $16.41 | $12.85 | $3.56 | 8,066,973.0 | +8.92% |
| Jul, 2024 | $15.19 | $12.35 | $2.84 | 7,485,044.0 | +15.44% |
| Jun, 2024 | $13.91 | $12.28 | $1.63 | 7,783,728.0 | -2.66% |
| May, 2024 | $14.24 | $10.74 | $3.50 | 11,656,918.0 | +21.72% |
| Apr, 2024 | $12.28 | $9.68 | $2.60 | 5,539,047.0 | -6.96% |
| Mar, 2024 | $12.40 | $9.22 | $3.18 | 14,853,564.0 | +21.02% |
| Feb, 2024 | $10.90 | $9.30 | $1.60 | 4,431,299.0 | -6.34% |
| Jan, 2024 | $11.22 | $9.25 | $1.97 | 6,190,467.0 | -4.29% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):