Get the Stockscreener App
11.95
0.17%
0.02
Pre-market:
11.97
0.02
+0.17%
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 May 05, 2026, is $11.95.
- 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 56.41% to $11.95 now.
- The 52-week high stock price for OSPN is $18.12, representing a 51.67% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for OSPN is $10.07, indicating a -15.73% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $12.07 | $11.71 | $0.365 | 552,104.0 | +0.17% |
| May 04, 2026 | $12.11 | $11.30 | $0.8099 | 672,769.0 | +3.38% |
| May 01, 2026 | $11.82 | $10.87 | $0.95 | 1,176,007.0 | -0.35% |
| Apr 30, 2026 | $11.63 | $11.32 | $0.31 | 433,194.0 | +0.78% |
| Apr 29, 2026 | $11.54 | $11.29 | $0.25 | 345,140.0 | -0.17% |
| Apr 28, 2026 | $11.69 | $11.46 | $0.2242 | 304,863.0 | +0.61% |
| Apr 27, 2026 | $11.55 | $11.27 | $0.28 | 320,910.0 | +0.88% |
| Apr 24, 2026 | $11.39 | $11.14 | $0.25 | 342,124.0 | +1.43% |
| Apr 23, 2026 | $11.54 | $11.03 | $0.52 | 437,327.0 | -4.53% |
| Apr 22, 2026 | $11.81 | $11.59 | $0.22 | 334,631.0 | +0.77% |
| Apr 21, 2026 | $11.79 | $11.39 | $0.395 | 413,893.0 | +1.57% |
| Apr 20, 2026 | $11.56 | $11.29 | $0.275 | 384,716.0 | -0.44% |
| Apr 17, 2026 | $11.63 | $11.40 | $0.225 | 664,029.0 | +1.41% |
| Apr 16, 2026 | $11.38 | $11.17 | $0.205 | 433,692.0 | +1.52% |
| Apr 15, 2026 | $11.28 | $11.02 | $0.26 | 397,358.0 | +2.10% |
| Apr 14, 2026 | $11.15 | $10.83 | $0.32 | 317,333.0 | -0.09% |
| Apr 13, 2026 | $11.01 | $10.58 | $0.425 | 617,307.0 | +3.21% |
| Apr 10, 2026 | $10.85 | $10.47 | $0.38 | 440,440.0 | -1.58% |
| Apr 09, 2026 | $11.08 | $10.54 | $0.5399 | 475,358.0 | -2.53% |
| Apr 08, 2026 | $11.39 | $11.01 | $0.385 | 430,043.0 | +0.55% |
| Apr 07, 2026 | $11.10 | $10.75 | $0.345 | 519,948.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $12.11 | $10.87 | $1.24 | 2,952,984.0 | +3.20% |
| 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% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):