OSPN
ONESPAN (OSPN)
NASDAQ
$15.11+$0.02 (+0.10%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $562.4M
    Market Cap
  • 0.57%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +5.30%
    Low Price$13.32
    High Price$15.21
  • 3 Months
    +39.44%
    Low Price$11.16
    High Price$15.54
  • 1 Year
    +0.57%
    Low Price$10.15
    High Price$16.32
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
15.22
15.39
15.06
15.09
-0.53%
338,435
07/10/2026
15.40
15.46
14.97
15.17
-0.26%
353,441
07/09/2026
14.66
15.24
14.50
15.21
+3.19%
363,676
07/08/2026
14.56
14.79
14.52
14.74
-0.54%
266,334
07/07/2026
15.13
15.44
14.77
14.82
-1.79%
368,920
07/06/2026
14.37
15.11
14.28
15.09
+4.50%
349,321
07/02/2026
14.64
14.86
14.39
14.44
-2.04%
294,868
07/01/2026
14.57
14.95
14.53
14.74
+2.72%
302,483
06/30/2026
14.17
14.38
13.99
14.35
+0.28%
446,462
06/29/2026
14.34
14.58
14.19
14.31
+1.06%
488,714
06/26/2026
13.46
14.26
13.46
14.16
+4.66%
965,152
06/25/2026
13.70
13.71
13.30
13.53
+0.07%
328,834
06/24/2026
13.56
13.83
13.48
13.52
-0.29%
312,827
06/23/2026
13.39
13.66
13.39
13.56
+1.80%
341,320
06/22/2026
13.33
13.57
13.00
13.32
-1.33%
552,142
06/18/2026
13.86
13.86
13.31
13.50
-1.68%
836,050
06/17/2026
14.10
14.27
13.69
13.73
-3.72%
463,522
06/16/2026
14.23
14.54
14.09
14.26
+0.21%
251,664
06/15/2026
14.48
14.65
14.20
14.23
-0.70%
409,902
06/12/2026
14.27
14.51
14.02
14.33
+0.14%
333,888
06/11/2026
13.97
14.32
13.85
14.31
+1.27%
365,445
06/10/2026
13.75
14.37
13.67
14.13
+1.15%
479,243
06/09/2026
14.15
14.25
13.51
13.97
-1.41%
510,879
06/08/2026
14.13
14.30
13.98
14.17
+0.14%
392,518
06/05/2026
14.70
14.70
14.07
14.15
-3.87%
572,125
06/04/2026
14.42
14.78
14.22
14.72
+1.94%
609,681
06/03/2026
15.09
15.27
14.32
14.44
-5.87%
705,732
06/02/2026
15.02
15.37
14.90
15.34
-1.29%
782,379
06/01/2026
14.82
15.71
14.80
15.54
+7.62%
1,058,909
05/29/2026
14.00
14.48
13.91
14.44
+3.81%
610,229
05/28/2026
13.61
13.93
13.57
13.91
+2.58%
447,343
05/27/2026
13.60
13.70
13.46
13.56
-1.09%
523,064
05/26/2026
13.07
13.76
13.00
13.71
+4.50%
723,947
05/22/2026
12.88
13.26
12.82
13.12
+2.34%
628,043
05/21/2026
12.81
12.84
12.59
12.82
-0.47%
423,212
05/20/2026
12.37
12.90
12.25
12.88
+3.12%
477,253
05/19/2026
12.36
12.75
12.32
12.49
+1.22%
533,465
05/18/2026
12.20
12.47
12.18
12.34
+0.65%
411,075
05/15/2026
12.05
12.29
12.04
12.26
+0.66%
391,333
05/14/2026
11.97
12.22
11.84
12.18
+2.10%
357,539
05/14/2026
$0.13 Dividend
05/13/2026
11.74
11.96
11.74
11.93
+0.92%
556,627
05/12/2026
11.79
11.88
11.60
11.82
+0.93%
529,713
05/11/2026
11.97
12.20
11.63
11.71
-3.19%
570,484
05/08/2026
11.97
12.21
11.69
12.10
+0.66%
753,979
05/07/2026
11.71
12.27
11.69
12.02
+2.97%
576,744
05/06/2026
11.82
12.00
11.62
11.67
-1.26%
649,357
05/05/2026
11.86
11.94
11.58
11.82
+0.17%
552,104
05/04/2026
11.18
11.98
11.18
11.80
+3.38%
673,596
05/01/2026
11.13
11.69
10.75
11.42
-0.35%
1,176,007
04/30/2026
11.30
11.51
11.20
11.46
+0.78%
433,317
04/30/2026
$0.39 Earnings
04/29/2026
11.38
11.42
11.17
11.37
-0.17%
346,346
04/28/2026
11.41
11.56
11.34
11.39
+0.61%
304,868
04/27/2026
11.19
11.43
11.15
11.32
+0.88%
320,924
04/24/2026
11.06
11.27
11.02
11.22
+1.43%
388,254
04/23/2026
11.40
11.42
10.91
11.06
-4.53%
437,332
04/22/2026
11.67
11.68
11.47
11.58
+0.77%
334,646
04/21/2026
11.33
11.66
11.27
11.49
+1.57%
413,937
04/20/2026
11.31
11.44
11.16
11.32
-0.44%
454,044
04/17/2026
11.42
11.50
11.28
11.37
+1.41%
665,940
04/16/2026
11.13
11.25
11.05
11.21
+1.52%
434,393
04/15/2026
10.90
11.16
10.90
11.04
+2.10%
397,864
04/14/2026
10.88
11.03
10.71
10.81
-0.09%
317,634
04/13/2026
10.47
10.89
10.47
10.82
+3.21%
620,146
04/10/2026
10.68
10.73
10.36
10.49
-1.58%
440,535
04/09/2026
10.83
10.96
10.43
10.65
-2.53%
475,661
04/08/2026
11.16
11.27
10.89
10.93
+0.55%
430,046
04/07/2026
10.64
10.98
10.63
10.87
+1.20%
520,798
04/06/2026
10.58
10.78
10.51
10.74
+1.59%
604,938
04/02/2026
10.38
10.58
10.23
10.57
+0.75%
364,019
04/01/2026
10.52
10.59
10.17
10.50
+0.76%
461,579
03/31/2026
10.22
10.53
10.06
10.42
+3.54%
560,933
03/30/2026
10.10
10.22
10.01
10.06
+0.20%
580,212
03/27/2026
10.41
10.41
9.96
10.04
-4.61%
491,001
03/26/2026
10.49
10.86
10.49
10.53
-0.47%
499,962
03/25/2026
10.65
10.79
10.51
10.57
+0.56%
461,363
03/24/2026
10.59
10.70
10.35
10.52
-2.03%
609,994
03/23/2026
10.49
10.78
10.44
10.73
+4.23%
612,916
03/20/2026
10.32
10.40
10.13
10.30
-0.38%
3,500,766
03/19/2026
10.17
10.37
10.02
10.34
+0.87%
769,141
03/18/2026
10.23
10.44
10.17
10.25
-1.05%
701,334
03/17/2026
10.24
10.62
10.24
10.36
+0.87%
736,936
03/16/2026
10.42
10.50
10.11
10.27
-1.61%
797,411
03/13/2026
10.49
10.57
10.32
10.44
-0.09%
532,459
03/13/2026
$0.13 Dividend
03/12/2026
10.49
10.66
10.39
10.45
-1.20%
602,038
03/11/2026
10.56
10.74
10.37
10.57
-0.28%
471,999
03/10/2026
10.71
10.71
10.35
10.60
-0.09%
518,706
03/09/2026
10.47
10.67
10.26
10.61
-0.28%
597,450
03/06/2026
10.60
10.71
10.39
10.64
-0.73%
773,779
03/05/2026
10.31
10.75
10.31
10.72
+4.18%
897,612
03/04/2026
10.28
10.38
10.11
10.29
+0.57%
931,396
03/03/2026
10.00
10.40
9.93
10.23
-0.10%
1,005,405
03/02/2026
10.75
11.10
10.20
10.24
-5.07%
1,072,974
02/27/2026
11.16
11.16
10.50
10.79
-2.90%
1,750,361
02/26/2026
10.92
11.12
10.86
11.11
+2.06%
414,356
02/26/2026
$0.36 Earnings
02/25/2026
10.67
10.89
10.33
10.89
+2.77%
280,567
02/24/2026
10.52
10.84
10.45
10.59
+0.84%
519,179