Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free OSPN Stock Alerts

OneSpan (OSPN) Stock Chart & Stock Price History

OneSpan logo
$16.18
-0.50 (-3.00%)
(As of 11/1/2024 ET)
Compare

OneSpan Stock Price Performance

5 Day
Performance
+10.37%
1 Month
Performance
+9.40%
3 Month
Performance
+11.43%
6 Month
Performance
+47.76%
Year-To-Date
Performance
+50.93%
1 Year
Performance
+98.77%
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 Opportunistic Trader
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicted the 2020 crash a month before it happened...
For a limited time, he's revealing his latest forecast here.

OSPN Stock Chart for Saturday, November, 2, 2024

OSPN Chart by TradingView

OneSpan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$16.68$16.18
-3.00%		$16.88$15.98544,514 shs$612.74 million
10/31/2024$14.56$16.68
+14.56%		$17.73$16.241.84 million shs$631.27 million
10/30/2024$14.91$14.56
-2.35%		$15.01$14.56312,056 shs$551.04 million
10/29/2024$14.66$14.91
+1.71%		$14.98$14.42261,072 shs$564.28 million
10/28/2024$14.58$14.66
+0.55%		$14.79$14.45225,422 shs$555.17 million
10/25/2024$14.46$14.58
+0.83%		$14.78$14.49180,008 shs$551.80 million
10/24/2024$14.47$14.46
-0.07%		$14.69$14.28245,307 shs$547.60 million
10/23/2024$15.01$14.47
-3.60%		$14.93$14.44151,547 shs$547.63 million
10/22/2024$15.20$15.01
-1.25%		$15.12$14.98183,392 shs$568.07 million
10/21/2024$15.37$15.20
-1.11%		$15.45$15.17189,453 shs$575.26 million
10/18/2024$15.40$15.37
-0.19%		$15.82$15.36363,661 shs$581.69 million
10/17/2024$15.25$15.40
+0.98%		$15.50$15.21193,903 shs$582.83 million
10/16/2024$15.59$15.25
-2.18%		$15.65$15.14318,349 shs$577.52 million
10/15/2024$15.91$15.59
-2.01%		$15.92$15.55201,171 shs$590.02 million
10/14/2024$15.69$15.91
+1.40%		$15.94$15.51228,591 shs$602.13 million
10/11/2024$15.43$15.69
+1.69%		$15.88$15.49236,034 shs$594.18 million
10/10/2024$15.50$15.43
-0.45%		$15.45$15.04230,761 shs$583.96 million
10/09/2024$15.22$15.50
+1.84%		$15.66$15.10250,085 shs$586.61 million
10/08/2024$14.80$15.22
+2.84%		$15.40$14.86456,289 shs$576.38 million
10/07/2024$14.83$14.80
-0.20%		$14.83$14.64169,511 shs$560.12 million
10/04/2024$14.68$14.83
+1.02%		$14.93$14.65248,451 shs$561.61 million
10/03/2024$14.79$14.68
-0.74%		$14.73$14.39270,215 shs$555.58 million
10/02/2024$15.49$14.79
-4.52%		$15.63$14.69296,454 shs$559.74 million
10/01/2024$16.67$15.49
-7.08%		$16.68$15.43359,306 shs$586.61 million
09/30/2024$16.03$16.67
+3.99%		$16.68$15.93678,842 shs$631.29 million
09/27/2024$16.12$16.03
-0.56%		$16.26$15.96459,761 shs$606.67 million
09/26/2024$16.23$16.12
-0.68%		$16.43$15.97229,329 shs$610.46 million
09/25/2024$16.15$16.23
+0.50%		$16.39$15.98317,264 shs$614.63 million
09/24/2024$16.05$16.15
+0.65%		$16.31$15.83286,418 shs$611.21 million
09/23/2024$16.23$16.05
-1.14%		$16.31$15.95206,013 shs$607.24 million
09/20/2024$16.25$16.23
-0.12%		$16.34$15.713.49 million shs$614.63 million
09/19/2024$16.02$16.25
+1.44%		$16.52$16.02453,659 shs$615.39 million
09/18/2024$16.28$16.02
-1.60%		$16.29$15.88298,297 shs$606.68 million
09/17/2024$16.21$16.28
+0.43%		$16.62$16.15635,713 shs$616.52 million
09/16/2024$15.52$16.21
+4.45%		$16.34$15.60746,160 shs$613.87 million
09/13/2024$14.99$15.52
+3.54%		$15.59$15.11264,892 shs$587.37 million
09/12/2024$14.87$14.99
+0.81%		$15.26$14.80232,687 shs$567.67 million
09/11/2024$14.71$14.87
+1.09%		$14.99$14.60290,960 shs$563.13 million
09/10/2024$14.91$14.71
-1.34%		$14.99$14.69168,523 shs$557.07 million
09/09/2024$14.98$14.91
-0.47%		$15.21$14.86192,563 shs$564.28 million
Most People Are Dead Wrong. (Ad)

Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines about artificial intelligence. Everyone's talking about AI right now. But see, I've been talking about it for years.

I call it my AI Retirement Playbook. I recommend you check it out now.
09/06/2024$15.24$14.98
-1.71%		$15.57$14.90213,640 shs$567.29 million
09/05/2024$15.34$15.24
-0.65%		$15.30$15.01225,548 shs$576.77 million
09/04/2024$15.44$15.34
-0.65%		$15.56$15.31159,254 shs$580.56 million
09/03/2024$16.12$15.44
-4.22%		$16.03$15.43246,929 shs$584.71 million
09/02/2024$16.12$16.12$16.34$15.90241,100 shs$610.46 million
08/30/2024$16.16$16.12
-0.25%		$16.29$15.90241,182 shs$610.08 million
08/29/2024$15.73$16.16
+2.73%		$16.25$15.73219,536 shs$611.98 million
08/28/2024$15.60$15.73
+0.83%		$15.95$15.60239,004 shs$595.32 million
08/27/2024$16.01$15.60
-2.56%		$15.92$15.57178,430 shs$590.40 million
08/26/2024$16.12$16.01
-0.68%		$16.28$15.95254,203 shs$605.91 million
08/23/2024$15.76$16.12
+2.28%		$16.41$15.77541,098 shs$610.08 million
08/22/2024$15.95$15.76
-1.19%		$15.95$15.63250,603 shs$596.45 million
08/21/2024$15.50$15.95
+2.90%		$15.97$15.46334,077 shs$603.64 million
08/20/2024$15.73$15.50
-1.46%		$15.80$15.46214,445 shs$586.99 million
08/19/2024$15.48$15.73
+1.61%		$15.87$15.35437,723 shs$595.32 million
08/16/2024$15.37$15.48
+0.72%		$15.57$15.21217,073 shs$586.23 million
08/15/2024$15.11$15.37
+1.72%		$15.49$15.24225,030 shs$582.06 million
08/14/2024$15.48$15.11
-2.39%		$15.52$14.87227,610 shs$572.22 million
08/13/2024$14.77$15.48
+4.81%		$15.60$14.79385,482 shs$586.23 million
08/12/2024$14.97$14.77
-1.34%		$14.98$14.57268,325 shs$559.34 million
08/09/2024$15.20$14.97
-1.51%		$15.20$14.77211,203 shs$566.91 million
08/08/2024$15.11$15.20
+0.60%		$15.22$14.81264,730 shs$575.62 million
08/07/2024$14.87$15.11
+1.61%		$15.22$14.741.45 million shs$571.91 million
08/06/2024$14.15$14.87
+5.09%		$15.03$14.07459,427 shs$562.83 million
08/05/2024$14.52$14.15
-2.55%		$14.23$12.85545,930 shs$535.58 million
08/02/2024$14.51$14.52
+0.07%		$15.99$14.25657,354 shs$549.58 million
08/01/2024$14.80$14.51
-1.96%		$14.90$14.25374,733 shs$549.20 million

Related Companies

This page (NASDAQ:OSPN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored