Get the Stockscreener App
19.24
1.79%
-0.35
After Hours:
19.24
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 January 31, 2025, is $19.24.
- 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 151.83% to $19.24 now.
- The 52-week high stock price for OSPN is $20.16, representing a 4.78% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for OSPN is $9.22, indicating a -52.08% decrease from the current share price, occurred on March 11, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $19.74 | $19.05 | $0.695 | 490,821.0 | -1.79% |
| Jan 30, 2025 | $19.88 | $19.27 | $0.61 | 303,831.0 | +1.40% |
| Jan 29, 2025 | $20.16 | $19.12 | $1.04 | 298,611.0 | -3.09% |
| Jan 28, 2025 | $19.95 | $18.44 | $1.51 | 665,733.0 | +7.35% |
| Jan 27, 2025 | $19.27 | $18.27 | $1.00 | 436,184.0 | -4.28% |
| Jan 24, 2025 | $19.99 | $19.37 | $0.62 | 324,766.0 | -1.57% |
| Jan 23, 2025 | $19.86 | $18.85 | $1.01 | 461,222.0 | +3.25% |
| Jan 22, 2025 | $19.33 | $18.86 | $0.468 | 448,592.0 | +0.90% |
| Jan 21, 2025 | $19.06 | $18.62 | $0.435 | 309,772.0 | -0.05% |
| Jan 17, 2025 | $19.29 | $18.83 | $0.455 | 390,100.0 | -0.73% |
| Jan 16, 2025 | $19.42 | $19.00 | $0.42 | 245,374.0 | -0.47% |
| Jan 15, 2025 | $19.27 | $18.91 | $0.36 | 281,880.0 | +1.75% |
| Jan 14, 2025 | $19.09 | $18.57 | $0.52 | 225,813.0 | +1.84% |
| Jan 13, 2025 | $18.55 | $18.16 | $0.39 | 350,118.0 | +1.15% |
| Jan 10, 2025 | $18.36 | $18.01 | $0.35 | 252,529.0 | -1.19% |
| Jan 08, 2025 | $18.59 | $18.08 | $0.51 | 227,643.0 | +0.16% |
| Jan 07, 2025 | $18.91 | $18.01 | $0.905 | 386,636.0 | -1.49% |
| Jan 06, 2025 | $19.42 | $18.73 | $0.69 | 320,496.0 | -2.04% |
| Jan 03, 2025 | $19.25 | $18.74 | $0.51 | 252,447.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $20.16 | $18.01 | $2.15 | 7,480,577.0 | +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% |
0.12%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):