• SPX
  • $5,965.79
  • 0.29 %
  • $17.08
  • DJI
  • $44,237.53
  • 0.84 %
  • $367.17
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $18,979.21
  • 0.04 %
  • $6.79
OneSpan Inc. (OSPN) Charts

OneSpan Inc. (OSPN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$17.81

$0.14

(0.79%)

Day's range
$17.48
Day's range
$17.92
  • 5 DAY PERFORMANCE

    +6.52%
  • 1 MONTH PERFORMANCE

    +18.65%
  • 3 MONTH PERFORMANCE

    +13.01%
  • 6 MONTH PERFORMANCE

    +41.35%
  • YEAR-TO-DATE PERFORMANCE

    +66.14%
  • 1 YEAR PERFORMANCE

    +77.57%

OneSpan Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $17.72 $17.81   (0.51%) $17.92 $17.48 124,754 $690.71 M
11/21/2024 $17.28 $17.67   (2.26%) $17.87 $17.00 372,802 $683.74 M
11/20/2024 $16.91 $17.26   (2.07%) $17.38 $16.45 391,400 $667.88 M
11/19/2024 $16.63 $16.96   (1.98%) $17.02 $16.52 314,000 $656.27 M
11/18/2024 $16.86 $16.83   (-0.18%) $17.13 $16.73 368,100 $651.24 M
11/15/2024 $17.40 $16.72   (-3.91%) $17.40 $16.70 264,400 $646.98 M
11/14/2024 $17.68 $17.34   (-1.92%) $17.75 $17.12 365,713 $670.97 M
11/13/2024 $17.46 $17.61   (0.86%) $17.89 $17.33 354,735 $681.42 M
11/12/2024 $17.62 $17.37   (-1.42%) $17.62 $17.10 329,643 $672.13 M
11/11/2024 $17.46 $17.59   (0.74%) $17.81 $17.33 383,546 $680.65 M
11/08/2024 $17.28 $17.42   (0.81%) $17.76 $17.13 769,100 $674.07 M
11/07/2024 $17.47 $17.32   (-0.86%) $17.58 $17.09 339,934 $670.20 M
11/06/2024 $17.19 $17.59   (2.33%) $17.64 $16.98 454,645 $680.65 M
11/05/2024 $16.54 $16.55   (0.06%) $16.75 $16.26 449,600 $640.40 M
11/04/2024 $16.01 $16.68   (4.18%) $17.20 $16.01 588,604 $645.43 M
11/01/2024 $16.87 $16.18   (-4.09%) $16.88 $15.98 544,650 $626.09 M
10/31/2024 $16.75 $16.68   (-0.42%) $17.73 $16.24 1.84 M $645.43 M
10/30/2024 $14.79 $14.56   (-1.56%) $15.01 $14.56 317,589 $563.40 M
10/29/2024 $14.55 $14.91   (2.47%) $14.98 $14.42 261,100 $576.94 M
10/28/2024 $14.67 $14.66   (-0.07%) $14.79 $14.45 229,839 $567.27 M
10/25/2024 $14.62 $14.58   (-0.27%) $14.78 $14.49 180,008 $561.75 M
10/24/2024 $14.60 $14.46   (-0.96%) $14.69 $14.28 245,307 $557.13 M
10/23/2024 $14.92 $14.47   (-3.02%) $14.93 $14.44 151,547 $557.51 M
10/22/2024 $15.07 $15.01   (-0.4%) $15.12 $14.98 183,400 $578.32 M
10/21/2024 $15.37 $15.20   (-1.11%) $15.45 $15.17 189,500 $585.64 M
10/18/2024 $15.43 $15.37   (-0.39%) $15.82 $15.36 363,700 $592.19 M
10/17/2024 $15.32 $15.40   (0.52%) $15.50 $15.21 193,958 $593.35 M
10/16/2024 $15.61 $15.25   (-2.31%) $15.65 $15.14 318,349 $587.57 M
10/15/2024 $15.92 $15.59   (-2.07%) $15.92 $15.55 201,200 $600.67 M
10/14/2024 $15.78 $15.92   (0.89%) $15.94 $15.51 228,721 $613.38 M
10/11/2024 $15.49 $15.69   (1.29%) $15.88 $15.49 236,034 $604.52 M
10/10/2024 $15.30 $15.43   (0.85%) $15.45 $15.04 230,800 $594.50 M
10/09/2024 $15.21 $15.50   (1.91%) $15.66 $15.10 250,100 $597.20 M
10/08/2024 $14.93 $15.22   (1.94%) $15.40 $14.86 456,300 $586.41 M
10/07/2024 $14.75 $14.80   (0.34%) $14.83 $14.64 169,511 $570.23 M
10/04/2024 $14.78 $14.83   (0.34%) $14.93 $14.65 248,500 $571.39 M
10/03/2024 $14.69 $14.68   (-0.07%) $14.73 $14.39 270,215 $565.61 M
10/02/2024 $15.40 $14.79   (-3.96%) $15.63 $14.69 296,500 $569.84 M
10/01/2024 $16.68 $15.49   (-7.13%) $16.68 $15.43 359,600 $596.81 M
09/30/2024 $16.00 $16.67   (4.19%) $16.68 $15.93 679,282 $642.28 M
09/27/2024 $16.25 $16.03   (-1.35%) $16.27 $15.96 459,800 $617.62 M
09/26/2024 $16.43 $16.12   (-1.89%) $16.43 $15.97 229,331 $621.09 M
09/25/2024 $16.12 $16.23   (0.68%) $16.39 $15.98 317,300 $625.33 M
09/24/2024 $16.06 $16.15   (0.56%) $16.31 $15.83 286,418 $622.24 M
09/23/2024 $16.24 $16.05   (-1.17%) $16.31 $15.94 206,013 $618.39 M
09/20/2024 $16.25 $16.23   (-0.12%) $16.34 $15.71 3.49 M $625.33 M
09/19/2024 $16.52 $16.25   (-1.63%) $16.52 $16.02 453,700 $626.10 M
09/18/2024 $16.25 $16.02   (-1.42%) $16.29 $15.88 298,337 $617.23 M
09/17/2024 $16.28 $16.28   (0%) $16.62 $16.15 635,714 $627.25 M
09/16/2024 $15.67 $16.21   (3.45%) $16.34 $15.60 746,200 $624.56 M
09/13/2024 $15.20 $15.52   (2.11%) $15.59 $15.11 264,900 $597.97 M
09/12/2024 $14.93 $14.99   (0.4%) $15.26 $14.80 232,700 $577.55 M
09/11/2024 $14.63 $14.87   (1.64%) $14.99 $14.60 291,000 $572.93 M
09/10/2024 $14.94 $14.71   (-1.54%) $15.00 $14.70 168,523 $566.76 M
09/09/2024 $15.03 $14.91   (-0.8%) $15.21 $14.86 192,600 $574.47 M
09/06/2024 $15.40 $14.98   (-2.73%) $15.57 $14.90 213,640 $577.16 M
09/05/2024 $15.22 $15.24   (0.13%) $15.30 $15.01 225,636 $587.18 M
09/04/2024 $15.41 $15.34   (-0.45%) $15.56 $15.31 159,439 $591.03 M
09/03/2024 $15.88 $15.44   (-2.77%) $16.03 $15.43 246,929 $594.89 M
08/30/2024 $16.20 $16.12   (-0.49%) $16.34 $15.90 241,200 $621.09 M
08/29/2024 $15.81 $16.16   (2.21%) $16.25 $15.73 219,536 $622.63 M
08/28/2024 $15.64 $15.73   (0.58%) $15.95 $15.60 244,900 $606.06 M
08/27/2024 $15.88 $15.60   (-1.76%) $15.92 $15.57 181,600 $601.05 M
08/26/2024 $16.18 $16.01   (-1.05%) $16.28 $15.95 254,203 $616.85 M
08/23/2024 $15.77 $16.12   (2.22%) $16.41 $15.77 541,425 $621.09 M
08/22/2024 $15.95 $15.76   (-1.19%) $15.95 $15.63 250,603 $607.22 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.