Free Trial

OneSpan (OSPN) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free OSPN Stock Alerts
$12.35
-0.04 (-0.32%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

OneSpan Stock Price Performance

5 Day
Performance
+12.79%
1 Month
Performance
+8.24%
3 Month
Performance
+23.13%
6 Month
Performance
+46.33%
Year-To-Date
Performance
+15.21%
1 Year
Performance
-6.58%
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 InvestorPlace
This is the ONLY AI story you should be worried about
A.I. is creeping into every aspect of our daily lives… According to billion-dollar fund manager, Louis Navellier, it’s never been more important to A.I.-proof your wealth. He lays out three simple steps to take ASAP in his latest video.
Click here to watch it now.

OSPN Stock Chart for Tuesday, May, 7, 2024

OSPN Chart by TradingView

OneSpan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This is the ONLY AI story you should be worried about (Ad)

A.I. is creeping into every aspect of our daily lives… According to billion-dollar fund manager, Louis Navellier, it’s never been more important to A.I.-proof your wealth. He lays out three simple steps to take ASAP in his latest video.

Click here to watch it now.
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
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

Related Companies:
This page (NASDAQ:OSPN) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company