Get the Stockscreener App
12.21
2.52%
0.32
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 November 21, 2025, is $12.21.
- 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 59.82% to $12.21 now.
- The 52-week high stock price for OSPN is $20.36, representing a 66.79% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OSPN is $11.00, indicating a -9.91% decrease from the current share price, occurred on October 31, 2025.
- The closing price of Onespan Inc (OSPN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $12.21 | $11.80 | $0.4099 | 271,545.0 | +2.52% |
| Nov 20, 2025 | $12.33 | $11.87 | $0.465 | 750,002.0 | -1.74% |
| Nov 19, 2025 | $12.30 | $11.95 | $0.35 | 627,183.0 | +0.58% |
| Nov 18, 2025 | $12.25 | $11.88 | $0.37 | 657,527.0 | -0.08% |
| Nov 17, 2025 | $12.67 | $12.03 | $0.64 | 709,283.0 | -4.97% |
| Nov 14, 2025 | $12.73 | $12.19 | $0.54 | 1,290,840.0 | +0.96% |
| Nov 13, 2025 | $13.02 | $12.53 | $0.4949 | 411,827.0 | -2.33% |
| Nov 12, 2025 | $13.00 | $12.58 | $0.4199 | 430,125.0 | -0.39% |
| Nov 11, 2025 | $13.01 | $12.64 | $0.37 | 484,970.0 | +1.90% |
| Nov 10, 2025 | $12.92 | $12.17 | $0.7456 | 1,018,058.0 | +3.43% |
| Nov 07, 2025 | $12.45 | $12.05 | $0.3999 | 500,645.0 | +0.33% |
| Nov 06, 2025 | $13.41 | $12.07 | $1.34 | 600,025.0 | -1.29% |
| Nov 05, 2025 | $12.43 | $11.88 | $0.55 | 750,486.0 | +3.26% |
| Nov 04, 2025 | $12.18 | $11.62 | $0.556 | 959,783.0 | -3.00% |
| Nov 03, 2025 | $12.61 | $11.30 | $1.31 | 1,479,536.0 | +8.25% |
| Oct 31, 2025 | $12.38 | $11.00 | $1.38 | 1,991,780.0 | -26.50% |
| Oct 30, 2025 | $15.68 | $15.16 | $0.515 | 377,058.0 | +2.31% |
| Oct 29, 2025 | $16.10 | $15.04 | $1.07 | 355,519.0 | -5.49% |
| Oct 28, 2025 | $16.13 | $15.81 | $0.3193 | 237,105.0 | +0.31% |
| Oct 27, 2025 | $16.18 | $15.96 | $0.22 | 269,702.0 | -0.06% |
| Oct 24, 2025 | $16.11 | $15.81 | $0.30 | 321,556.0 | +1.27% |
| Oct 23, 2025 | $15.89 | $15.70 | $0.19 | 199,199.0 | +0.32% |
| Oct 22, 2025 | $15.93 | $15.60 | $0.3295 | 361,049.0 | -1.62% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $13.41 | $11.30 | $2.11 | 10,941,835.0 | +6.93% |
| 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% |
Onespan Inc Stock (OSPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.77 | $9.36 | $2.41 | 20,765,244.0 | +6.88% |
| Nov, 2023 | $10.65 | $7.72 | $2.93 | 9,205,905.0 | +26.96% |
| Oct, 2023 | $11.05 | $7.64 | $3.41 | 6,654,948.0 | -26.51% |
| Sep, 2023 | $12.46 | $10.65 | $1.81 | 5,314,288.0 | -12.24% |
| Aug, 2023 | $14.38 | $9.76 | $4.62 | 5,866,331.0 | -10.84% |
| Jul, 2023 | $15.08 | $13.56 | $1.52 | 2,562,249.0 | -7.41% |
| Jun, 2023 | $17.20 | $14.00 | $3.20 | 5,892,345.0 | -1.98% |
| May, 2023 | $15.35 | $10.74 | $4.61 | 6,884,208.0 | +2.71% |
| Apr, 2023 | $18.61 | $14.70 | $3.91 | 4,014,740.0 | -15.77% |
| Mar, 2023 | $19.25 | $14.91 | $4.34 | 10,958,159.0 | +29.44% |
| Feb, 2023 | $14.99 | $13.07 | $1.92 | 2,979,316.0 | -2.10% |
| Jan, 2023 | $14.18 | $11.23 | $2.95 | 3,937,641.0 | +23.41% |
4.75%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):