The highest closing price for OneSpan (OSPN) all-time was $42.00, on October 15, 2007. The latest price is $15.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $14.86 | $16.41 | $14.70 | $15.89 | 9,076,929 |
August 2025 | $14.51 | $15.19 | $12.40 | $15.13 | 10,260,689 |
July 2025 | $16.45 | $17.97 | $14.59 | $14.62 | 8,540,782 |
June 2025 | $15.69 | $16.76 | $14.99 | $16.54 | 9,308,854 |
May 2025 | $14.77 | $16.46 | $14.31 | $15.79 | 9,426,690 |
April 2025 | $14.95 | $15.56 | $12.57 | $14.63 | 6,414,424 |
March 2025 | $15.94 | $16.57 | $14.68 | $15.01 | 9,172,010 |
February 2025 | $18.41 | $20.04 | $14.32 | $15.78 | 8,542,428 |
January 2025 | $18.40 | $19.71 | $17.61 | $18.93 | 7,498,563 |
December 2024 | $17.70 | $19.15 | $17.13 | $18.13 | 8,645,586 |
November 2024 | $16.50 | $18.29 | $15.63 | $17.72 | 7,836,889 |
October 2024 | $16.31 | $17.34 | $13.96 | $16.31 | 7,421,414 |
September 2024 | $15.53 | $16.31 | $14.28 | $16.30 | 9,793,255 |
August 2024 | $14.43 | $16.05 | $12.57 | $15.76 | 8,215,196 |
July 2024 | $12.61 | $14.85 | $12.08 | $14.47 | 8,079,369 |
June 2024 | $13.06 | $13.60 | $12.00 | $12.54 | 8,011,042 |
May 2024 | $10.56 | $13.93 | $10.50 | $12.88 | 11,838,427 |
April 2024 | $11.37 | $12.01 | $9.47 | $10.58 | 5,736,238 |
March 2024 | $9.43 | $12.13 | $9.02 | $11.37 | 14,898,514 |
February 2024 | $10.10 | $10.66 | $9.09 | $9.40 | 4,427,032 |
January 2024 | $10.38 | $10.97 | $9.05 | $10.03 | 6,271,321 |
December 2023 | $9.78 | $11.51 | $9.15 | $10.48 | 20,846,418 |
November 2023 | $7.72 | $10.41 | $7.55 | $9.81 | 9,211,519 |
October 2023 | $10.48 | $10.81 | $7.47 | $7.73 | 6,655,269 |
September 2023 | $12.00 | $12.18 | $10.41 | $10.51 | 5,325,184 |
Daily pricing data for OneSpan dates back to 3/23/1998, and may be incomplete.
