OSPN
ONESPAN (OSPN)
NASDAQ
$18.12+$0.07 (+0.42%)
Price as of Oct 02, 2026 4:20 PM EDT
  • $664.8M
    Market Cap
  • 20.56%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +13.60%
    Low Price$16.10
    High Price$18.04
  • 3 Months
    +23.34%
    Low Price$14.63
    High Price$18.04
  • 1 Year
    +20.56%
    Low Price$9.96
    High Price$18.04
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
18.20
18.25
17.58
18.04
+0.73%
514,141
09/30/2026
17.83
18.15
17.71
17.91
+0.51%
435,321
09/29/2026
17.88
17.90
17.52
17.82
-0.34%
563,202
09/28/2026
17.55
17.97
17.33
17.88
+0.39%
592,027
09/25/2026
17.74
17.88
17.57
17.81
+0.74%
515,260
09/24/2026
17.87
18.05
17.21
17.68
-1.83%
744,356
09/23/2026
17.55
18.04
17.28
18.01
+3.33%
483,097
09/22/2026
17.83
17.83
17.05
17.43
-0.97%
560,911
09/21/2026
17.73
17.73
17.42
17.60
+0.51%
422,140
09/18/2026
17.96
17.96
17.41
17.51
-2.45%
2,170,762
09/17/2026
17.77
18.06
17.53
17.95
+0.50%
603,566
09/16/2026
17.61
17.96
17.61
17.86
+0.17%
733,512
09/15/2026
17.24
18.08
17.19
17.83
+1.77%
679,056
09/14/2026
17.17
17.77
17.17
17.52
+3.98%
690,453
09/11/2026
16.59
17.00
16.54
16.85
+2.18%
348,651
09/10/2026
16.00
16.51
15.97
16.49
+2.42%
356,966
09/09/2026
16.01
16.22
15.98
16.10
0.00%
290,024
09/08/2026
16.46
16.46
16.07
16.10
-3.59%
350,441
09/04/2026
16.55
16.71
16.27
16.70
-0.33%
270,157
09/03/2026
16.40
16.77
16.30
16.76
+3.62%
361,826
09/02/2026
15.92
16.22
15.86
16.17
+1.83%
326,494
09/01/2026
16.27
16.41
15.79
15.88
-3.87%
300,826
08/31/2026
16.35
16.67
16.35
16.52
-0.12%
311,108
08/28/2026
16.47
16.74
16.30
16.54
+0.49%
487,793
08/27/2026
15.72
16.66
15.58
16.46
+7.09%
487,780
08/26/2026
15.21
15.45
15.06
15.37
-0.13%
274,036
08/25/2026
15.57
15.76
15.27
15.39
-1.35%
226,687
08/24/2026
15.71
15.81
15.60
15.60
-0.83%
308,266
08/21/2026
15.68
15.82
15.39
15.73
+0.90%
467,425
08/20/2026
15.65
15.72
15.41
15.59
-1.14%
320,380
08/19/2026
15.78
15.90
15.46
15.77
-0.06%
306,143
08/18/2026
15.97
16.23
15.76
15.78
-0.94%
429,754
08/17/2026
16.21
16.21
15.63
15.93
-2.51%
404,277
08/14/2026
16.85
16.87
16.25
16.34
-2.68%
332,022
08/14/2026
$0.13 Dividend
08/13/2026
16.52
16.84
16.17
16.79
+2.36%
475,997
08/12/2026
16.03
16.50
15.93
16.40
+1.41%
595,975
08/11/2026
16.30
16.43
15.92
16.17
-0.43%
353,401
08/10/2026
16.39
16.79
16.24
16.24
-2.44%
294,918
08/07/2026
16.35
16.66
16.14
16.65
+3.33%
406,595
08/06/2026
15.97
16.23
15.41
16.12
-0.37%
479,346
08/05/2026
17.44
18.34
15.93
16.17
+0.56%
1,057,913
08/04/2026
15.76
16.27
15.76
16.09
+2.14%
511,013
08/04/2026
$0.30 Earnings
08/03/2026
15.64
15.85
15.52
15.75
+2.52%
380,819
07/31/2026
15.29
15.44
14.91
15.36
+0.45%
318,325
07/30/2026
15.56
15.67
14.95
15.29
-2.10%
434,608
07/29/2026
15.39
15.99
15.38
15.62
+1.94%
379,344
07/28/2026
15.16
15.62
15.02
15.32
+1.91%
365,374
07/27/2026
15.29
15.48
15.01
15.03
0.00%
523,212
07/24/2026
14.80
15.04
14.64
15.03
+2.71%
252,945
07/23/2026
15.01
15.08
14.55
14.64
-2.64%
328,284
07/22/2026
15.19
15.37
14.97
15.03
-1.75%
370,980
07/21/2026
15.36
15.54
14.99
15.30
-0.58%
488,397
07/20/2026
15.27
15.43
15.13
15.39
+0.26%
305,882
07/17/2026
15.13
15.58
15.13
15.35
-0.45%
450,302
07/16/2026
15.30
15.61
15.11
15.42
+0.78%
398,071
07/15/2026
15.50
15.86
15.26
15.30
-0.45%
380,821
07/14/2026
14.73
15.49
14.60
15.37
+2.65%
277,791
07/13/2026
15.10
15.27
14.94
14.97
-0.53%
338,435
07/10/2026
15.28
15.34
14.85
15.05
-0.26%
353,441
07/09/2026
14.55
15.12
14.39
15.09
+3.19%
363,676
07/08/2026
14.45
14.68
14.40
14.63
-0.54%
266,334
07/07/2026
15.01
15.32
14.66
14.71
-1.79%
368,920
07/06/2026
14.26
14.99
14.17
14.97
+4.50%
349,321
07/02/2026
14.53
14.74
14.28
14.33
-2.04%
294,868
07/01/2026
14.46
14.84
14.41
14.63
+2.72%
302,483
06/30/2026
14.06
14.27
13.88
14.24
+0.28%
446,462
06/29/2026
14.23
14.47
14.08
14.20
+1.06%
488,714
06/26/2026
13.36
14.15
13.36
14.05
+4.66%
965,152
06/25/2026
13.59
13.60
13.20
13.43
+0.07%
328,834
06/24/2026
13.46
13.72
13.38
13.42
-0.29%
312,827
06/23/2026
13.29
13.56
13.29
13.46
+1.80%
341,320
06/22/2026
13.23
13.47
12.90
13.22
-1.33%
552,142
06/18/2026
13.75
13.75
13.21
13.40
-1.68%
836,050
06/17/2026
13.99
14.16
13.58
13.62
-3.72%
463,522
06/16/2026
14.12
14.42
13.98
14.15
+0.21%
251,664
06/15/2026
14.37
14.54
14.09
14.12
-0.70%
409,902
06/12/2026
14.16
14.40
13.91
14.22
+0.14%
333,888
06/11/2026
13.86
14.21
13.74
14.20
+1.27%
365,445
06/10/2026
13.64
14.26
13.56
14.02
+1.15%
479,243
06/09/2026
14.04
14.14
13.41
13.86
-1.41%
510,879
06/08/2026
14.02
14.19
13.87
14.06
+0.14%
392,518
06/05/2026
14.59
14.59
13.96
14.04
-3.87%
572,125
06/04/2026
14.31
14.66
14.11
14.61
+1.94%
609,681
06/03/2026
14.97
15.15
14.21
14.33
-5.87%
705,732
06/02/2026
14.90
15.25
14.79
15.22
-1.29%
782,379
06/01/2026
14.71
15.58
14.69
15.42
+7.62%
1,058,909
05/29/2026
13.89
14.37
13.80
14.33
+3.81%
610,229
05/28/2026
13.51
13.82
13.47
13.80
+2.58%
447,343
05/27/2026
13.50
13.59
13.35
13.46
-1.09%
523,064
05/26/2026
12.97
13.65
12.90
13.60
+4.50%
723,947
05/22/2026
12.78
13.16
12.72
13.02
+2.34%
628,043
05/21/2026
12.71
12.74
12.49
12.72
-0.47%
423,212
05/20/2026
12.27
12.80
12.15
12.78
+3.12%
477,253
05/19/2026
12.27
12.65
12.23
12.39
+1.22%
533,465
05/18/2026
12.11
12.37
12.09
12.25
+0.65%
411,075
05/15/2026
11.96
12.20
11.95
12.17
+0.66%
391,333
05/14/2026
11.88
12.13
11.75
12.09
+2.10%
357,539
05/14/2026
$0.13 Dividend