Get the Stockscreener App
16.55
0.78%
-0.13
After Hours:
16.55
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 November 05, 2024, is $16.55.
- 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 116.62% to $16.55 now.
- The 52-week high stock price for OSPN is $17.73, representing a 7.13% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for OSPN is $8.06, indicating a -51.30% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Onespan Inc (OSPN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $16.75 | $16.26 | $0.49 | 404,232.0 | -0.78% |
| Nov 04, 2024 | $17.20 | $16.00 | $1.20 | 584,259.0 | +3.09% |
| Nov 01, 2024 | $16.88 | $15.98 | $0.8995 | 534,876.0 | -3.00% |
| Oct 31, 2024 | $17.73 | $16.24 | $1.49 | 1,830,655.0 | +14.56% |
| Oct 30, 2024 | $15.01 | $14.56 | $0.45 | 309,491.0 | -2.35% |
| Oct 29, 2024 | $14.98 | $14.42 | $0.56 | 251,406.0 | +1.71% |
| Oct 28, 2024 | $14.79 | $14.45 | $0.3355 | 223,034.0 | +0.55% |
| Oct 25, 2024 | $14.78 | $14.49 | $0.29 | 167,595.0 | +0.83% |
| Oct 24, 2024 | $14.69 | $14.28 | $0.41 | 235,929.0 | -0.07% |
| Oct 23, 2024 | $14.93 | $14.44 | $0.49 | 150,341.0 | -3.60% |
| Oct 22, 2024 | $15.12 | $14.98 | $0.14 | 171,223.0 | -1.25% |
| Oct 21, 2024 | $15.45 | $15.17 | $0.28 | 184,583.0 | -1.11% |
| Oct 18, 2024 | $15.82 | $15.36 | $0.4613 | 359,981.0 | -0.19% |
| Oct 17, 2024 | $15.50 | $15.21 | $0.2871 | 192,132.0 | +0.98% |
| Oct 16, 2024 | $15.65 | $15.14 | $0.51 | 310,968.0 | -2.18% |
| Oct 15, 2024 | $15.92 | $15.54 | $0.375 | 187,262.0 | -2.04% |
| Oct 14, 2024 | $15.94 | $15.51 | $0.43 | 184,103.0 | +1.43% |
| Oct 11, 2024 | $15.88 | $15.49 | $0.39 | 192,334.0 | +1.69% |
| Oct 10, 2024 | $15.45 | $15.04 | $0.41 | 185,822.0 | -0.45% |
| Oct 09, 2024 | $15.66 | $15.10 | $0.56 | 243,862.0 | +1.84% |
| Oct 08, 2024 | $15.40 | $14.86 | $0.54 | 223,326.0 | +2.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.20 | $15.98 | $1.22 | 1,927,599.0 | -0.78% |
| 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% |
Onespan Inc Stock (OSPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.55 | $10.66 | $2.89 | 3,782,914.0 | -10.98% |
| Nov, 2022 | $14.90 | $10.38 | $4.52 | 7,705,311.0 | +14.38% |
| Oct, 2022 | $11.21 | $8.15 | $3.06 | 4,844,111.0 | +27.64% |
| Sep, 2022 | $11.55 | $8.53 | $3.02 | 7,429,133.0 | -25.20% |
| Aug, 2022 | $12.42 | $10.43 | $1.99 | 4,881,155.0 | +3.97% |
| Jul, 2022 | $12.56 | $10.49 | $2.07 | 2,586,525.0 | -6.97% |
| Jun, 2022 | $14.35 | $11.22 | $3.12 | 5,438,693.0 | -10.05% |
| May, 2022 | $14.91 | $10.48 | $4.43 | 5,633,729.0 | -6.37% |
| Apr, 2022 | $16.05 | $13.78 | $2.27 | 3,926,733.0 | -2.15% |
| Mar, 2022 | $14.72 | $11.93 | $2.79 | 11,305,124.0 | +4.79% |
| Feb, 2022 | $16.88 | $12.70 | $4.18 | 3,125,613.0 | -14.20% |
| Jan, 2022 | $17.79 | $14.82 | $2.97 | 3,701,405.0 | -5.14% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):