The highest closing price for OneSpan (OSPN) last month was $17.89, on July 8. It was down 11.1% for the month. The latest price is $13.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $14.74 | $14.78 | $14.59 | $14.62 | 281,096 |
July 30 2025 | $14.97 | $14.97 | $14.66 | $14.73 | 288,042 |
July 29 2025 | $15.02 | $15.10 | $14.79 | $14.98 | 361,207 |
July 28 2025 | $14.95 | $15.13 | $14.83 | $14.99 | 276,465 |
July 25 2025 | $14.94 | $15.22 | $14.77 | $14.94 | 250,508 |
July 24 2025 | $15.22 | $15.22 | $14.85 | $14.93 | 346,077 |
July 23 2025 | $15.06 | $15.28 | $14.90 | $15.25 | 253,770 |
July 22 2025 | $14.79 | $15.10 | $14.70 | $14.98 | 287,404 |
July 21 2025 | $14.99 | $15.11 | $14.73 | $14.78 | 335,247 |
July 18 2025 | $15.11 | $15.17 | $14.88 | $14.91 | 285,483 |
July 17 2025 | $15.18 | $15.40 | $14.99 | $15.01 | 326,045 |
July 16 2025 | $15.22 | $15.34 | $14.97 | $15.17 | 395,351 |
July 15 2025 | $15.55 | $15.69 | $15.14 | $15.19 | 604,926 |
July 14 2025 | $15.65 | $15.75 | $15.23 | $15.50 | 507,791 |
July 11 2025 | $17.31 | $17.31 | $15.55 | $15.63 | 565,769 |
July 10 2025 | $17.46 | $17.59 | $17.19 | $17.40 | 592,662 |
July 09 2025 | $17.96 | $17.97 | $17.16 | $17.53 | 538,926 |
July 08 2025 | $17.65 | $17.94 | $17.56 | $17.89 | 454,652 |
July 07 2025 | $17.22 | $17.68 | $17.18 | $17.66 | 457,032 |
July 03 2025 | $17.18 | $17.48 | $17.09 | $17.34 | 314,092 |
July 02 2025 | $16.77 | $17.05 | $16.70 | $17.04 | 417,810 |
July 01 2025 | $16.44 | $16.85 | $16.32 | $16.82 | 400,427 |
Daily pricing data for OneSpan dates back to 3/23/1998, and may be incomplete.
