Free Trial

OneSpan (OSPN) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free OSPN Stock Alerts
$10.71
+0.20 (+1.90%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

OneSpan Stock Price Performance

5 Day
Performance
+6.99%
1 Month
Performance
-4.55%
3 Month
Performance
+2.68%
6 Month
Performance
+21.43%
Year-To-Date
Performance
-0.09%
1 Year
Performance
-36.70%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

OSPN Stock Chart for Wednesday, April, 24, 2024

OSPN Chart by TradingView

OneSpan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
02/27/2024$9.59$9.70
+1.15%		$9.76$9.55234,053 shs$386.90 million
02/26/2024$9.46$9.59
+1.37%		$9.63$9.45221,314 shs$382.55 million
02/23/2024$9.48$9.46
-0.21%		$9.56$9.30284,554 shs$377.36 million
02/22/2024$9.52$9.48
-0.42%		$9.68$9.43255,621 shs$378.13 million
02/21/2024$9.72$9.52
-2.06%		$9.57$9.40270,537 shs$379.75 million
02/20/2024$10.02$9.72
-2.99%		$9.86$9.68201,201 shs$387.73 million
02/19/2024$10.02$10.02$10.38$10.02202,300 shs$399.70 million
02/16/2024$10.47$10.02
-4.30%		$10.38$10.02202,329 shs$399.70 million
02/15/2024$9.99$10.47
+4.80%		$10.49$9.95280,172 shs$417.65 million
02/14/2024$9.53$9.99
+4.83%		$10.37$9.57203,119 shs$398.50 million
02/13/2024$10.69$9.53
-10.85%		$10.42$9.45270,466 shs$380.15 million
02/12/2024$10.59$10.69
+0.94%		$10.90$10.59190,805 shs$426.39 million
02/09/2024$10.28$10.59
+3.02%		$10.61$10.30203,519 shs$422.44 million
02/08/2024$10.03$10.28
+2.49%		$10.44$10.10213,357 shs$410.07 million
02/07/2024$10.12$10.03
-0.89%		$10.19$9.88166,514 shs$400.10 million
02/06/2024$9.71$10.12
+4.22%		$10.12$9.69188,423 shs$403.69 million
02/05/2024$9.98$9.71
-2.71%		$9.89$9.66192,292 shs$387.33 million
02/02/2024$10.47$9.98
-4.68%		$10.39$9.92139,345 shs$398.10 million
02/01/2024$10.26$10.47
+2.05%		$10.56$10.31201,497 shs$417.65 million
01/31/2024$10.76$10.26
-4.65%		$10.79$10.24279,580 shs$409.27 million
01/30/2024$11.10$10.76
-3.06%		$11.06$10.59477,106 shs$429.22 million
01/29/2024$10.76$11.10
+3.16%		$11.22$10.72245,375 shs$442.75 million
01/26/2024$10.73$10.76
+0.28%		$10.88$10.64202,945 shs$429.22 million
01/25/2024$10.43$10.73
+2.88%		$10.73$10.45233,176 shs$428.02 million
01/24/2024$10.56$10.43
-1.23%		$10.88$10.40165,036 shs$416.05 million
01/23/2024$10.59$10.56
-0.28%		$10.67$10.02176,218 shs$421.24 million

Related Companies:
This page (NASDAQ:OSPN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press