Free Trial

OneSpan (OSPN) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free OSPN Stock Alerts
$12.89
-0.11 (-0.85%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

OneSpan Stock Price Performance

5 Day
Performance
+2.63%
1 Month
Performance
+19.46%
3 Month
Performance
+36.11%
6 Month
Performance
+29.68%
Year-To-Date
Performance
+20.24%
1 Year
Performance
-12.55%
Receive OSPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OneSpan and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

OSPN Stock Chart for Tuesday, May, 28, 2024

OSPN Chart by TradingView

OneSpan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$13.00$13.00$13.16$12.64349,500 shs$492.05 million
05/24/2024$12.56$13.00
+3.50%		$13.16$12.64349,539 shs$492.00 million
05/23/2024$12.60$12.56
-0.32%		$12.71$12.43331,762 shs$475.40 million
05/22/2024$12.73$12.60
-1.02%		$12.85$12.56250,955 shs$476.91 million
05/21/2024$12.66$12.73
+0.55%		$12.80$12.37371,598 shs$481.83 million
05/20/2024$13.18$12.66
-3.91%		$13.25$12.58395,552 shs$479.18 million
05/17/2024$13.05$13.18
+0.96%		$13.69$12.84605,718 shs$498.67 million
05/16/2024$13.00$13.05
+0.38%		$13.78$12.631.46 million shs$493.94 million
05/15/2024$12.54$13.00
+3.67%		$13.02$12.55694,677 shs$492.05 million
05/14/2024$12.00$12.54
+4.50%		$12.59$12.14380,352 shs$474.59 million
05/13/2024$12.01$12.00
-0.08%		$12.22$11.94456,651 shs$454.20 million
05/10/2024$12.47$12.01
-3.69%		$12.60$11.99789,455 shs$454.53 million
05/09/2024$12.22$12.47
+2.05%		$12.62$12.16410,039 shs$471.94 million
05/08/2024$12.09$12.22
+1.08%		$12.38$11.73550,370 shs$462.53 million
05/07/2024$12.35$12.09
-2.11%		$12.43$12.05450,956 shs$457.61 million
05/06/2024$12.39$12.35
-0.32%		$12.88$12.27477,264 shs$467.45 million
05/03/2024$10.95$12.39
+13.15%		$14.24$11.771.80 million shs$468.96 million
05/02/2024$10.92$10.95
+0.27%		$11.14$10.74221,722 shs$414.46 million
05/01/2024$10.82$10.92
+0.92%		$11.30$10.76174,955 shs$413.32 million
04/30/2024$10.90$10.82
-0.73%		$10.86$10.51387,543 shs$409.54 million
04/29/2024$10.79$10.90
+1.02%		$11.30$10.86197,984 shs$412.51 million
04/26/2024$10.95$10.79
-1.46%		$11.10$10.72182,183 shs$408.40 million
04/25/2024$10.99$10.95
-0.36%		$10.98$10.50208,027 shs$413.80 million
04/24/2024$10.71$10.99
+2.61%		$11.01$10.63226,985 shs$415.31 million
04/23/2024$10.51$10.71
+1.90%		$10.79$10.53167,148 shs$404.73 million
04/22/2024$10.01$10.51
+5.00%		$10.63$10.14262,857 shs$397.17 million
04/19/2024$9.92$10.01
+0.91%		$10.08$9.68336,696 shs$378.28 million
04/18/2024$9.86$9.92
+0.61%		$10.13$9.82253,679 shs$374.88 million
04/17/2024$9.90$9.86
-0.40%		$10.17$9.84236,993 shs$372.61 million
04/16/2024$9.99$9.90
-0.90%		$9.99$9.78286,454 shs$374.12 million
04/15/2024$10.02$9.99
-0.30%		$10.07$9.80286,282 shs$377.52 million
04/12/2024$10.39$10.02
-3.56%		$10.31$9.96182,479 shs$378.66 million
04/11/2024$10.31$10.39
+0.78%		$10.70$10.11248,715 shs$392.64 million
04/10/2024$11.03$10.31
-6.53%		$10.97$10.13234,796 shs$389.62 million
04/09/2024$11.17$11.03
-1.25%		$11.32$10.84259,053 shs$416.82 million
04/08/2024$11.41$11.17
-2.10%		$11.54$11.15202,655 shs$422.11 million
04/05/2024$11.37$11.41
+0.35%		$11.55$11.21169,450 shs$431.18 million
04/04/2024$11.87$11.37
-4.21%		$12.28$11.36288,680 shs$429.67 million
04/03/2024$11.69$11.87
+1.54%		$11.88$11.50339,147 shs$448.57 million
04/02/2024$11.71$11.69
-0.17%		$11.72$10.96407,769 shs$441.77 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$11.63$11.71
+0.69%		$11.75$11.53337,136 shs$442.52 million
03/29/2024$11.63$11.63$11.75$11.42314,913 shs$439.50 million
03/28/2024$11.72$11.63
-0.77%		$11.75$11.42314,912 shs$439.50 million
03/27/2024$11.55$11.72
+1.47%		$11.75$11.58201,138 shs$442.90 million
03/26/2024$11.43$11.55
+1.05%		$11.77$11.38365,901 shs$436.47 million
03/25/2024$11.22$11.43
+1.87%		$11.55$11.13283,234 shs$431.94 million
03/22/2024$11.07$11.22
+1.36%		$11.25$10.98239,885 shs$424.00 million
03/21/2024$11.08$11.07
-0.09%		$11.30$11.03297,629 shs$418.34 million
03/20/2024$10.66$11.08
+3.94%		$11.14$10.53311,536 shs$418.71 million
03/19/2024$10.19$10.66
+4.61%		$10.71$10.16379,912 shs$402.84 million
03/18/2024$10.32$10.19
-1.26%		$10.50$10.19353,452 shs$385.08 million
03/15/2024$9.66$10.32
+6.83%		$10.42$9.593.86 million shs$389.99 million
03/14/2024$9.84$9.66
-1.83%		$9.83$9.48611,727 shs$365.05 million
03/13/2024$10.01$9.84
-1.70%		$10.13$9.66653,836 shs$371.85 million
03/12/2024$9.59$10.01
+4.38%		$10.06$9.53742,502 shs$378.28 million
03/11/2024$11.00$9.59
-12.82%		$10.78$9.221.07 million shs$362.41 million
03/08/2024$11.79$11.00
-6.70%		$11.93$10.68788,102 shs$438.79 million
03/07/2024$9.58$11.79
+23.07%		$12.40$11.042.99 million shs$470.27 million
03/06/2024$9.47$9.58
+1.16%		$9.67$9.27387,459 shs$382.15 million
03/05/2024$9.74$9.47
-2.77%		$9.81$9.26454,331 shs$377.76 million
03/04/2024$9.92$9.74
-1.81%		$10.09$9.65339,997 shs$388.53 million
03/01/2024$9.61$9.92
+3.23%		$10.00$9.47229,477 shs$395.71 million
02/29/2024$9.47$9.61
+1.48%		$9.81$9.50269,479 shs$383.34 million
02/28/2024$9.70$9.47
-2.37%		$9.59$9.42238,324 shs$377.76 million
02/27/2024$9.59$9.70
+1.15%		$9.76$9.55234,053 shs$386.90 million

Related Companies:
This page (NASDAQ:OSPN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings