OneSpan Inc (OSPN) Historical Stock Data
12.96 ↓0.28 (-2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSPN is up 0.13% a day on average. There have been 20 days where OneSpan Inc closed green and 10 days where OSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 13.25 | 12.96 | ↓$0.29 (-2.19%) | 12.92 | 13.31 | 542.52K |
| 2025-12-11 | 13.19 | 13.24 | ↑$0.05 (0.38%) | 13.05 | 13.46 | 596.84K |
| 2025-12-10 | 12.81 | 13.19 | ↑$0.38 (2.97%) | 12.77 | 13.51 | 0.97M |
| 2025-12-09 | 12.39 | 12.82 | ↑$0.43 (3.47%) | 12.39 | 12.92 | 403.74K |
| 2025-12-08 | 12.34 | 12.45 | ↑$0.11 (0.89%) | 12.29 | 12.50 | 389.58K |
| 2025-12-05 | 12.33 | 12.22 | ↓$0.11 (-0.89%) | 12.16 | 12.60 | 766.13K |
| 2025-12-04 | 12.46 | 12.33 | ↓$0.13 (-1.04%) | 12.25 | 12.48 | 595.93K |
| 2025-12-03 | 12.34 | 12.39 | ↑$0.05 (0.41%) | 12.28 | 12.55 | 457.53K |
| 2025-12-02 | 12.16 | 12.34 | ↑$0.19 (1.52%) | 12.14 | 12.43 | 402.76K |
| 2025-12-01 | 12.08 | 12.19 | ↑$0.11 (0.91%) | 12.05 | 12.30 | 484.13K |
| 2025-11-28 | 12.19 | 12.20 | ↑$0.01 (0.08%) | 12.14 | 12.38 | 271.59K |
| 2025-11-26 | 12.15 | 12.19 | ↑$0.04 (0.33%) | 12.04 | 12.28 | 469.70K |
| 2025-11-25 | 12.05 | 12.22 | ↑$0.17 (1.41%) | 12.02 | 12.30 | 478.10K |
| 2025-11-24 | 11.99 | 12.07 | ↑$0.08 (0.67%) | 11.84 | 12.23 | 651.15K |
| 2025-11-21 | 11.83 | 11.99 | ↑$0.16 (1.35%) | 11.80 | 12.26 | 874.72K |
| 2025-11-20 | 12.25 | 11.89 | ↓$0.36 (-2.94%) | 11.87 | 12.33 | 753.56K |
| 2025-11-19 | 11.97 | 12.10 | ↑$0.13 (1.09%) | 11.95 | 12.30 | 627.20K |
| 2025-11-18 | 11.95 | 12.03 | ↑$0.08 (0.67%) | 11.88 | 12.25 | 659.59K |
| 2025-11-17 | 12.63 | 12.04 | ↓$0.59 (-4.67%) | 12.03 | 12.67 | 709.44K |
| 2025-11-14 | 12.41 | 12.67 | ↑$0.26 (2.10%) | 12.19 | 12.73 | 1.29M |
| 2025-11-13 | 12.73 | 12.55 | ↓$0.18 (-1.41%) | 12.53 | 13.02 | 412.53K |
| 2025-11-12 | 12.89 | 12.85 | ↓$0.04 (-0.31%) | 12.58 | 13.00 | 430.16K |
| 2025-11-11 | 12.64 | 12.90 | ↑$0.26 (2.06%) | 12.64 | 13.01 | 486.65K |
| 2025-11-10 | 12.45 | 12.66 | ↑$0.21 (1.69%) | 12.17 | 12.92 | 1.02M |
| 2025-11-07 | 12.08 | 12.24 | ↑$0.16 (1.32%) | 12.05 | 12.45 | 500.73K |
| 2025-11-06 | 13.42 | 12.20 | ↓$1.22 (-9.06%) | 12.07 | 13.42 | 600.23K |
| 2025-11-05 | 12.01 | 12.36 | ↑$0.35 (2.91%) | 11.88 | 12.43 | 767.49K |
| 2025-11-04 | 12.08 | 11.97 | ↓$0.11 (-0.91%) | 11.62 | 12.18 | 0.96M |
| 2025-11-03 | 11.40 | 12.34 | ↑$0.94 (8.25%) | 11.30 | 12.61 | 1.48M |
| 2025-10-31 | 12.28 | 11.40 | ↓$0.88 (-7.17%) | 11.00 | 12.38 | 2M |
Create an account or log in to view more rows.
$OSPN the greatest stock of all time
will not bow to the shorts
oh yeah
$OSPN how low can she go
$OSPN I’ll be buying more if this dips!
$OSPN watch this fly!!!!
$OSPN Dumping started...
Get out while you can...
$OSPN wow
looking like it’s going to be a monster day!
$OSPN gets me every time lol
$OSPN unstoppable up wow
$OSPN Good morning traders
$OSPN come to papa