OneSpan (OSPN) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free OSPN Stock Alerts $13.17 +0.17 (+1.31%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends OneSpan Stock Price Performance5 Day Performance+1.31%1 Month Performance+20.60%3 Month Performance+32.76%6 Month Performance+28.61%Year-To-Date Performance+22.85%1 Year Performance-11.19% 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 Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. OSPN Stock Chart for Sunday, June, 2, 2024 OSPN Chart by TradingView OneSpan Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$13.00$13.17+1.31%$13.20$12.73447,543 shs$498.48 million05/30/2024$13.05$13.00-0.38%$13.23$12.90304,297 shs$492.05 million05/29/2024$12.89$13.05+1.24%$13.47$12.73558,886 shs$493.89 million05/28/2024$13.00$12.89-0.85%$13.19$12.80348,325 shs$487.89 million05/27/2024$13.00$13.00$13.16$12.64349,500 shs$492.05 million05/24/2024$12.56$13.00+3.50%$13.16$12.64349,539 shs$492.00 million Get the Latest News and Ratings for OSPN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for OneSpan and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$12.60$12.56-0.32%$12.71$12.43331,762 shs$475.40 million05/22/2024$12.73$12.60-1.02%$12.85$12.56250,955 shs$476.91 million05/21/2024$12.66$12.73+0.55%$12.80$12.37371,598 shs$481.83 million05/20/2024$13.18$12.66-3.91%$13.25$12.58395,552 shs$479.18 million05/17/2024$13.05$13.18+0.96%$13.69$12.84605,718 shs$498.67 million05/16/2024$13.00$13.05+0.38%$13.78$12.631.46 million shs$493.94 million05/15/2024$12.54$13.00+3.67%$13.02$12.55694,677 shs$492.05 million05/14/2024$12.00$12.54+4.50%$12.59$12.14380,352 shs$474.59 million05/13/2024$12.01$12.00-0.08%$12.22$11.94456,651 shs$454.20 million05/10/2024$12.47$12.01-3.69%$12.60$11.99789,455 shs$454.53 million05/09/2024$12.22$12.47+2.05%$12.62$12.16410,039 shs$471.94 million05/08/2024$12.09$12.22+1.08%$12.38$11.73550,370 shs$462.53 million05/07/2024$12.35$12.09-2.11%$12.43$12.05450,956 shs$457.61 million05/06/2024$12.39$12.35-0.32%$12.88$12.27477,264 shs$467.45 million05/03/2024$10.95$12.39+13.15%$14.24$11.771.80 million shs$468.96 million05/02/2024$10.92$10.95+0.27%$11.14$10.74221,722 shs$414.46 million05/01/2024$10.82$10.92+0.92%$11.30$10.76174,955 shs$413.32 million04/30/2024$10.90$10.82-0.73%$10.86$10.51387,543 shs$409.54 million04/29/2024$10.79$10.90+1.02%$11.30$10.86197,984 shs$412.51 million04/26/2024$10.95$10.79-1.46%$11.10$10.72182,183 shs$408.40 million04/25/2024$10.99$10.95-0.36%$10.98$10.50208,027 shs$413.80 million04/24/2024$10.71$10.99+2.61%$11.01$10.63226,985 shs$415.31 million04/23/2024$10.51$10.71+1.90%$10.79$10.53167,148 shs$404.73 million04/22/2024$10.01$10.51+5.00%$10.63$10.14262,857 shs$397.17 million04/19/2024$9.92$10.01+0.91%$10.08$9.68336,696 shs$378.28 million04/18/2024$9.86$9.92+0.61%$10.13$9.82253,679 shs$374.88 million04/17/2024$9.90$9.86-0.40%$10.17$9.84236,993 shs$372.61 million04/16/2024$9.99$9.90-0.90%$9.99$9.78286,454 shs$374.12 million04/15/2024$10.02$9.99-0.30%$10.07$9.80286,282 shs$377.52 million04/12/2024$10.39$10.02-3.56%$10.31$9.96182,479 shs$378.66 million04/11/2024$10.31$10.39+0.78%$10.70$10.11248,715 shs$392.64 million04/10/2024$11.03$10.31-6.53%$10.97$10.13234,796 shs$389.62 million04/09/2024$11.17$11.03-1.25%$11.32$10.84259,053 shs$416.82 million04/08/2024$11.41$11.17-2.10%$11.54$11.15202,655 shs$422.11 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$11.37$11.41+0.35%$11.55$11.21169,450 shs$431.18 million04/04/2024$11.87$11.37-4.21%$12.28$11.36288,680 shs$429.67 million04/03/2024$11.69$11.87+1.54%$11.88$11.50339,147 shs$448.57 million04/02/2024$11.71$11.69-0.17%$11.72$10.96407,769 shs$441.77 million04/01/2024$11.63$11.71+0.69%$11.75$11.53337,136 shs$442.52 million03/29/2024$11.63$11.63$11.75$11.42314,913 shs$439.50 million03/28/2024$11.72$11.63-0.77%$11.75$11.42314,912 shs$439.50 million03/27/2024$11.55$11.72+1.47%$11.75$11.58201,138 shs$442.90 million03/26/2024$11.43$11.55+1.05%$11.77$11.38365,901 shs$436.47 million03/25/2024$11.22$11.43+1.87%$11.55$11.13283,234 shs$431.94 million03/22/2024$11.07$11.22+1.36%$11.25$10.98239,885 shs$424.00 million03/21/2024$11.08$11.07-0.09%$11.30$11.03297,629 shs$418.34 million03/20/2024$10.66$11.08+3.94%$11.14$10.53311,536 shs$418.71 million03/19/2024$10.19$10.66+4.61%$10.71$10.16379,912 shs$402.84 million03/18/2024$10.32$10.19-1.26%$10.50$10.19353,452 shs$385.08 million03/15/2024$9.66$10.32+6.83%$10.42$9.593.86 million shs$389.99 million03/14/2024$9.84$9.66-1.83%$9.83$9.48611,727 shs$365.05 million03/13/2024$10.01$9.84-1.70%$10.13$9.66653,836 shs$371.85 million03/12/2024$9.59$10.01+4.38%$10.06$9.53742,502 shs$378.28 million03/11/2024$11.00$9.59-12.82%$10.78$9.221.07 million shs$362.41 million03/08/2024$11.79$11.00-6.70%$11.93$10.68788,102 shs$438.79 million03/07/2024$9.58$11.79+23.07%$12.40$11.042.99 million shs$470.27 million03/06/2024$9.47$9.58+1.16%$9.67$9.27387,459 shs$382.15 million03/05/2024$9.74$9.47-2.77%$9.81$9.26454,331 shs$377.76 million03/04/2024$9.92$9.74-1.81%$10.09$9.65339,997 shs$388.53 million03/01/2024$9.61$9.92+3.23%$10.00$9.47229,477 shs$395.71 million02/29/2024$9.47$9.61+1.48%$9.81$9.50269,479 shs$383.34 million Related Companies: Travelzoo Stock Chart Verint Systems Stock Chart IonQ Stock Chart NetScout Systems Stock Chart TDCX Stock Chart Simulations Plus Stock Chart Veradigm Stock Chart Digimarc Stock Chart Ribbon Communications Stock Chart SmartRent Stock Chart Receive OSPN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for OneSpan and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OSPN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding OneSpan Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.