Get the Stockscreener App
17.18
5.76%
-1.05
After Hours:
18.15
0.97
+5.65%
Onespan Inc Stock (OSPN) Price History
The historical daily chart and data for Onespan Inc stock (OSPN), show that the latest closing stock price as of February 21, 2025, is $17.18.
- Onespan Inc all-time high stock price is $33.33, occurred on August 03, 2020.
- The lowest Onespan Inc stock price recorded was $7.64 on October 30, 2023. Since then, Onespan Inc's stock price has risen over 124.87% to $17.18 now.
- The 52-week high stock price for OSPN is $20.36, representing a 18.54% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OSPN is $9.22, indicating a -46.33% decrease from the current share price, occurred on March 11, 2024.
- The closing price of Onespan Inc (OSPN) stock in the beginning of 2024 was $17.24. The stock closed the year at $11.19, a loss of over -35.09% for the year.
The table below shows more information about OSPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $18.53 | $16.96 | $1.57 | 560,281.0 | -5.76% |
| Feb 20, 2025 | $18.78 | $17.82 | $0.96 | 422,576.0 | -3.08% |
| Feb 19, 2025 | $19.75 | $18.31 | $1.44 | 457,817.0 | -5.00% |
| Feb 18, 2025 | $20.34 | $19.38 | $0.96 | 343,611.0 | -1.98% |
| Feb 14, 2025 | $20.36 | $19.90 | $0.465 | 421,275.0 | -0.15% |
| Feb 13, 2025 | $20.26 | $19.35 | $0.91 | 486,432.0 | +2.69% |
| Feb 12, 2025 | $19.75 | $19.32 | $0.4299 | 264,500.0 | -0.56% |
| Feb 11, 2025 | $19.93 | $19.43 | $0.50 | 429,905.0 | +0.66% |
| Feb 10, 2025 | $19.78 | $19.10 | $0.68 | 385,696.0 | +2.61% |
| Feb 07, 2025 | $19.51 | $18.95 | $0.56 | 261,478.0 | +0.21% |
| Feb 06, 2025 | $19.67 | $18.98 | $0.69 | 349,451.0 | -1.09% |
| Feb 05, 2025 | $19.37 | $18.63 | $0.74 | 420,702.0 | +1.52% |
| Feb 04, 2025 | $19.08 | $18.21 | $0.87 | 340,272.0 | +3.81% |
| Feb 03, 2025 | $19.05 | $18.34 | $0.71 | 409,016.0 | -4.57% |
| Jan 31, 2025 | $19.74 | $19.05 | $0.695 | 490,821.0 | -1.79% |
| Jan 30, 2025 | $19.88 | $19.27 | $0.61 | 303,831.0 | +1.40% |
| Jan 29, 2025 | $20.16 | $19.12 | $1.04 | 298,611.0 | -3.09% |
| Jan 28, 2025 | $19.95 | $18.44 | $1.51 | 665,733.0 | +7.35% |
| Jan 27, 2025 | $19.27 | $18.27 | $1.00 | 436,184.0 | -4.28% |
| Jan 24, 2025 | $19.99 | $19.37 | $0.62 | 324,766.0 | -1.57% |
| Jan 23, 2025 | $19.86 | $18.85 | $1.01 | 461,222.0 | +3.25% |
Onespan Inc Stock (OSPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onespan Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onespan Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onespan Inc Stock (OSPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $20.36 | $16.96 | $3.40 | 6,113,293.0 | -10.71% |
| Jan, 2025 | $20.16 | $18.01 | $2.15 | 6,989,756.0 | +3.78% |
Onespan Inc Stock (OSPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.58 | $17.52 | $2.06 | 7,946,354.0 | +3.53% |
| Nov, 2024 | $18.70 | $15.98 | $2.72 | 7,409,297.0 | +8.63% |
| Oct, 2024 | $17.73 | $14.28 | $3.45 | 6,913,992.0 | +0.06% |
| Sep, 2024 | $16.68 | $14.60 | $2.08 | 8,181,201.0 | +3.41% |
| Aug, 2024 | $16.41 | $12.85 | $3.56 | 8,066,973.0 | +8.92% |
| Jul, 2024 | $15.19 | $12.35 | $2.84 | 7,485,044.0 | +15.44% |
| Jun, 2024 | $13.91 | $12.28 | $1.63 | 7,783,728.0 | -2.66% |
| May, 2024 | $14.24 | $10.74 | $3.50 | 11,656,918.0 | +21.72% |
| Apr, 2024 | $12.28 | $9.68 | $2.60 | 5,539,047.0 | -6.96% |
| Mar, 2024 | $12.40 | $9.22 | $3.18 | 14,853,564.0 | +21.02% |
| Feb, 2024 | $10.90 | $9.30 | $1.60 | 4,431,299.0 | -6.34% |
| Jan, 2024 | $11.22 | $9.25 | $1.97 | 6,190,467.0 | -4.29% |
Onespan Inc Stock (OSPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.77 | $9.36 | $2.41 | 20,765,244.0 | +6.88% |
| Nov, 2023 | $10.65 | $7.72 | $2.93 | 9,205,905.0 | +26.96% |
| Oct, 2023 | $11.05 | $7.64 | $3.41 | 6,654,948.0 | -26.51% |
| Sep, 2023 | $12.46 | $10.65 | $1.81 | 5,314,288.0 | -12.24% |
| Aug, 2023 | $14.38 | $9.76 | $4.62 | 5,866,331.0 | -10.84% |
| Jul, 2023 | $15.08 | $13.56 | $1.52 | 2,562,249.0 | -7.41% |
| Jun, 2023 | $17.20 | $14.00 | $3.20 | 5,892,345.0 | -1.98% |
| May, 2023 | $15.35 | $10.74 | $4.61 | 6,884,208.0 | +2.71% |
| Apr, 2023 | $18.61 | $14.70 | $3.91 | 4,014,740.0 | -15.77% |
| Mar, 2023 | $19.25 | $14.91 | $4.34 | 10,958,159.0 | +29.44% |
| Feb, 2023 | $14.99 | $13.07 | $1.92 | 2,979,316.0 | -2.10% |
| Jan, 2023 | $14.18 | $11.23 | $2.95 | 3,937,641.0 | +23.41% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):