Get the Stockscreener App
14.61
6.05%
-0.94
After Hours:
14.61
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 April 03, 2025, is $14.61.
- 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 91.23% to $14.61 now.
- The 52-week high stock price for OSPN is $20.36, representing a 39.39% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OSPN is $9.68, indicating a -33.74% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $15.10 | $14.42 | $0.68 | 286,720.0 | -6.05% |
| Apr 02, 2025 | $15.81 | $15.31 | $0.50 | 246,721.0 | +0.19% |
| Apr 01, 2025 | $15.62 | $15.02 | $0.605 | 283,363.0 | +1.77% |
| Mar 31, 2025 | $15.49 | $14.92 | $0.5721 | 421,195.0 | -1.36% |
| Mar 28, 2025 | $15.82 | $15.34 | $0.48 | 239,634.0 | -2.83% |
| Mar 27, 2025 | $16.40 | $15.83 | $0.57 | 219,702.0 | -2.51% |
| Mar 26, 2025 | $16.63 | $16.23 | $0.395 | 253,017.0 | -1.03% |
| Mar 25, 2025 | $16.54 | $15.97 | $0.5687 | 264,032.0 | +3.06% |
| Mar 24, 2025 | $16.38 | $15.95 | $0.4316 | 210,592.0 | -0.19% |
| Mar 21, 2025 | $16.05 | $15.66 | $0.39 | 1,016,536.0 | +1.52% |
| Mar 20, 2025 | $16.43 | $15.72 | $0.71 | 433,279.0 | -2.89% |
| Mar 19, 2025 | $16.49 | $15.97 | $0.52 | 338,794.0 | +1.88% |
| Mar 18, 2025 | $16.07 | $15.74 | $0.325 | 278,639.0 | -0.93% |
| Mar 17, 2025 | $16.35 | $15.75 | $0.60 | 517,449.0 | +2.29% |
| Mar 14, 2025 | $15.77 | $15.32 | $0.445 | 345,907.0 | +3.08% |
| Mar 13, 2025 | $15.71 | $15.05 | $0.66 | 428,948.0 | -3.05% |
| Mar 12, 2025 | $16.13 | $15.68 | $0.45 | 407,615.0 | -0.94% |
| Mar 11, 2025 | $16.55 | $15.72 | $0.83 | 403,636.0 | -1.30% |
| Mar 10, 2025 | $16.41 | $15.71 | $0.694 | 404,579.0 | -3.59% |
| Mar 07, 2025 | $16.76 | $16.14 | $0.6199 | 305,010.0 | +1.52% |
| Mar 06, 2025 | $16.83 | $16.30 | $0.5299 | 399,531.0 | -1.20% |
| Mar 05, 2025 | $16.84 | $16.05 | $0.7899 | 614,207.0 | +0.79% |
| Mar 04, 2025 | $16.70 | $16.52 | $0.185 | 198,430.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $15.81 | $14.42 | $1.39 | 1,103,524.0 | -4.20% |
| 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% |
12.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):