Skip to main content

OneSpan Inc. - Common Stock (NQ:OSPN)

16.72 +0.03 (+0.18%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.88 16.91 16.55 16.69 399,289 -0.12(-0.71%)
Jun 27, 2025 16.84 16.90 16.50 16.81 1,563,579 +0.05(+0.30%)
Jun 26, 2025 16.26 16.82 15.74 16.76 688,704 +0.56(+3.46%)
Jun 25, 2025 15.86 16.24 15.86 16.20 436,820 +0.38(+2.40%)
Jun 24, 2025 15.68 15.92 15.63 15.82 246,561 +0.29(+1.87%)
Jun 23, 2025 15.25 15.53 15.12 15.53 238,759 +0.23(+1.50%)
Jun 20, 2025 15.57 15.60 15.14 15.30 1,172,737 -0.13(-0.84%)
Jun 18, 2025 15.71 15.76 15.39 15.43 339,118 -0.31(-1.97%)
Jun 17, 2025 15.65 15.90 15.55 15.74 301,134 -0.09(-0.57%)
Jun 16, 2025 15.62 15.88 15.46 15.83 502,065 +0.34(+2.19%)
Jun 13, 2025 16.11 16.56 15.46 15.49 324,346 -0.76(-4.68%)
Jun 12, 2025 16.41 16.48 16.14 16.25 364,587 -0.25(-1.52%)
Jun 11, 2025 16.58 16.70 16.39 16.50 344,123 -0.08(-0.48%)
Jun 10, 2025 16.80 16.83 16.50 16.58 275,325 -0.17(-1.01%)
Jun 09, 2025 16.77 16.83 16.55 16.75 350,855 +0.02(+0.12%)
Jun 06, 2025 16.63 16.75 16.33 16.73 360,681 +0.30(+1.83%)
Jun 05, 2025 16.00 16.62 15.92 16.43 284,937 +0.44(+2.75%)
Jun 04, 2025 15.98 16.14 15.91 15.99 338,426 +0.00(+0.00%)
Jun 03, 2025 15.73 16.10 15.67 15.99 375,179 +0.25(+1.59%)
Jun 02, 2025 15.83 16.00 15.61 15.74 401,629 -0.19(-1.19%)
May 30, 2025 15.88 16.10 15.82 15.93 402,148 +0.06(+0.38%)
May 29, 2025 15.97 15.97 15.67 15.87 239,125 +0.02(+0.13%)
May 28, 2025 16.14 16.14 15.82 15.85 322,772 -0.32(-1.98%)
May 27, 2025 16.03 16.30 15.87 16.17 295,770 +0.37(+2.31%)
May 23, 2025 15.48 16.05 15.40 15.80 454,863 +0.08(+0.51%)
May 22, 2025 15.90 16.07 15.72 15.72 220,350 -0.27(-1.66%)
May 21, 2025 15.93 16.25 15.82 15.99 326,919 -0.12(-0.74%)
May 20, 2025 16.30 16.37 16.07 16.11 229,109 -0.19(-1.17%)
May 19, 2025 16.01 16.40 15.90 16.30 228,529 +0.06(+0.37%)
May 16, 2025 16.06 16.29 16.02 16.24 287,455 +0.17(+1.06%)
May 15, 2025 15.88 16.16 15.69 16.07 299,496 +0.09(+0.56%)
May 14, 2025 16.32 16.61 15.95 15.98 460,818 -0.34(-2.07%)
May 13, 2025 16.42 16.60 16.26 16.32 320,427 +0.00(+0.00%)
May 12, 2025 16.39 16.49 15.99 16.32 427,966 +0.66(+4.18%)
May 09, 2025 15.48 15.73 15.29 15.66 2,144,920 +0.25(+1.61%)
May 08, 2025 15.87 15.88 15.27 15.41 586,504 -0.09(-0.58%)
May 07, 2025 15.48 15.61 15.18 15.50 457,902 +0.19(+1.23%)
May 06, 2025 14.99 15.43 14.84 15.32 422,298 +0.26(+1.71%)
May 05, 2025 14.72 15.33 14.72 15.06 373,608 +0.12(+0.80%)
May 02, 2025 15.85 16.45 14.44 14.94 626,195 +0.39(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.