Free Trial

OneSpan (OSPN) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free OSPN Stock Alerts
$13.18
+0.12 (+0.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

OneSpan Stock Price Performance

5 Day
Performance
+5.06%
1 Month
Performance
+31.62%
3 Month
Performance
+31.49%
6 Month
Performance
+30.96%
Year-To-Date
Performance
+22.90%
1 Year
Performance
-6.69%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

OSPN Stock Chart for Sunday, May, 19, 2024

OSPN Chart by TradingView

OneSpan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.05$13.18
+0.96%		$13.69$12.84605,718 shs$498.67 million
05/16/2024$13.00$13.05
+0.38%		$13.78$12.631.46 million shs$493.94 million
05/15/2024$12.54$13.00
+3.67%		$13.02$12.55694,677 shs$492.05 million
05/14/2024$12.00$12.54
+4.50%		$12.59$12.14380,352 shs$474.59 million
05/13/2024$12.01$12.00
-0.08%		$12.22$11.94456,651 shs$454.20 million
05/10/2024$12.47$12.01
-3.69%		$12.60$11.99789,455 shs$454.53 million
05/09/2024$12.22$12.47
+2.05%		$12.62$12.16410,039 shs$471.94 million
05/08/2024$12.09$12.22
+1.08%		$12.38$11.73550,370 shs$462.53 million
05/07/2024$12.35$12.09
-2.11%		$12.43$12.05450,956 shs$457.61 million
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NASDAQ:OSPN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress