OneSpan Inc. ( OSPN) - Price History
Monthly price history for OSPN (OneSpan Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $18.12 | $18.12 |
| September 2026 | $17.91 | $17.91 |
| August 2026 | $16.52 | $16.52 |
| July 2026 | $15.36 | $15.48 |
| June 2026 | $14.24 | $14.35 |
| May 2026 | $14.33 | $14.44 |
| April 2026 | $11.37 | $11.58 |
| March 2026 | $10.34 | $10.53 |
| February 2026 | $10.70 | $11.04 |
| January 2026 | $11.42 | $11.78 |
| December 2025 | $12.45 | $12.84 |
| November 2025 | $11.83 | $12.20 |
| October 2025 | $10.95 | $11.40 |
| September 2025 | $15.26 | $15.89 |
| August 2025 | $14.53 | $15.13 |
| July 2025 | $14.04 | $14.75 |
| June 2025 | $15.89 | $16.69 |
| May 2025 | $15.17 | $15.93 |
| April 2025 | $14.05 | $14.87 |
| March 2025 | $14.41 | $15.25 |
| February 2025 | $15.16 | $16.04 |
| January 2025 | $18.18 | $19.24 |
| December 2024 | $17.41 | $18.54 |
| November 2024 | $17.02 | $18.12 |
| October 2024 | $15.67 | $16.68 |
| September 2024 | $15.66 | $16.67 |
| August 2024 | $15.14 | $16.12 |
| July 2024 | $13.90 | $14.80 |
| June 2024 | $12.04 | $12.82 |
| May 2024 | $12.37 | $13.17 |
| April 2024 | $10.16 | $10.82 |
| March 2024 | $10.92 | $11.63 |
| February 2024 | $9.03 | $9.61 |
| January 2024 | $9.64 | $10.26 |
| December 2023 | $10.07 | $10.72 |
| November 2023 | $9.42 | $10.03 |
| October 2023 | $7.42 | $7.90 |
| September 2023 | $10.10 | $10.75 |
| August 2023 | $11.50 | $12.25 |
| July 2023 | $12.90 | $13.74 |
| June 2023 | $13.94 | $14.84 |
| May 2023 | $14.22 | $15.14 |
| April 2023 | $13.84 | $14.74 |
| March 2023 | $16.44 | $17.50 |
| February 2023 | $12.70 | $13.52 |
| January 2023 | $12.97 | $13.81 |
| December 2022 | $10.51 | $11.19 |
| November 2022 | $11.81 | $12.57 |
| October 2022 | $10.32 | $10.99 |
| September 2022 | $8.09 | $8.61 |
| August 2022 | $10.81 | $11.51 |
| July 2022 | $10.40 | $11.07 |
| June 2022 | $11.18 | $11.90 |
| May 2022 | $12.43 | $13.23 |
| April 2022 | $13.27 | $14.13 |
| March 2022 | $13.56 | $14.44 |
| February 2022 | $12.94 | $13.78 |
| January 2022 | $15.08 | $16.06 |
| December 2021 | $15.90 | $16.93 |
| November 2021 | $16.05 | $17.09 |
| October 2021 | $19.18 | $20.42 |
| September 2021 | $17.64 | $18.78 |
| August 2021 | $18.10 | $19.27 |
| July 2021 | $23.17 | $24.67 |
| June 2021 | $23.99 | $25.54 |
| May 2021 | $24.56 | $26.15 |
| April 2021 | $25.18 | $26.81 |
| March 2021 | $23.01 | $24.50 |
| February 2021 | $21.94 | $23.36 |
| January 2021 | $21.90 | $23.32 |
| December 2020 | $19.42 | $20.68 |
| November 2020 | $18.58 | $19.78 |
| October 2020 | $20.60 | $21.93 |
| September 2020 | $19.69 | $20.96 |
| August 2020 | $20.24 | $21.55 |
| July 2020 | $29.25 | $31.14 |
| June 2020 | $26.23 | $27.93 |
| May 2020 | $19.08 | $20.32 |
| April 2020 | $15.78 | $16.80 |
| March 2020 | $17.05 | $18.15 |
| February 2020 | $15.51 | $16.51 |
| January 2020 | $15.61 | $16.62 |
| December 2019 | $16.08 | $17.12 |
| November 2019 | $17.52 | $18.65 |
| October 2019 | $17.57 | $18.71 |
| September 2019 | $13.62 | $14.50 |
| August 2019 | $12.68 | $13.50 |
| July 2019 | $13.73 | $14.62 |
| June 2019 | $13.31 | $14.17 |
| May 2019 | $13.10 | $13.95 |
| April 2019 | $17.41 | $18.54 |
| March 2019 | $18.05 | $19.22 |
| February 2019 | $20 | $21.30 |
| January 2019 | $13.70 | $14.59 |
| December 2018 | $12.16 | $12.95 |
| November 2018 | $15.94 | $16.97 |
| October 2018 | $13.79 | $14.68 |
| September 2018 | $17.89 | $19.05 |
| August 2018 | $17.61 | $18.75 |
| July 2018 | $15.31 | $16.30 |
| June 2018 | $18.46 | $19.65 |
| May 2018 | $20.33 | $21.65 |
| April 2018 | $14.56 | $15.50 |
| March 2018 | $12.16 | $12.95 |
| February 2018 | $11.32 | $12.05 |
| January 2018 | $13.52 | $14.40 |
| December 2017 | $13.06 | $13.90 |
| November 2017 | $12.58 | $13.40 |
| October 2017 | $12.77 | $13.60 |
| September 2017 | $11.32 | $12.05 |
| August 2017 | $11.79 | $12.55 |
| July 2017 | $12.68 | $13.50 |
| June 2017 | $13.48 | $14.35 |
| May 2017 | $12.87 | $13.70 |
| April 2017 | $12.68 | $13.50 |
| March 2017 | $12.68 | $13.50 |
| February 2017 | $12.21 | $13 |
| January 2017 | $14.28 | $15.20 |
| December 2016 | $12.82 | $13.65 |
| November 2016 | $13.62 | $14.50 |
| October 2016 | $12.91 | $13.75 |
| September 2016 | $16.54 | $17.61 |
| August 2016 | $17.12 | $18.23 |
| July 2016 | $15.69 | $16.71 |
| June 2016 | $15.39 | $16.39 |
| May 2016 | $15.52 | $16.53 |
| April 2016 | $16.28 | $17.33 |
| March 2016 | $14.46 | $15.40 |
| February 2016 | $12.91 | $13.75 |
| January 2016 | $14.56 | $15.50 |
| December 2015 | $15.71 | $16.73 |
| November 2015 | $17.54 | $18.68 |
| October 2015 | $17.85 | $19.01 |
| September 2015 | $16 | $17.04 |
| August 2015 | $15.70 | $16.72 |
| July 2015 | $19.15 | $20.39 |
| June 2015 | $28.35 | $30.19 |
| May 2015 | $25.02 | $26.64 |
| April 2015 | $23.87 | $25.42 |
| March 2015 | $20.23 | $21.54 |
| February 2015 | $24.06 | $25.62 |
| January 2015 | $20.19 | $21.50 |
| December 2014 | $26.50 | $28.21 |
| November 2014 | $27.99 | $29.80 |
| October 2014 | $23.78 | $25.32 |
| September 2014 | $17.64 | $18.78 |
| August 2014 | $13.87 | $14.77 |
| July 2014 | $12.74 | $13.57 |
| June 2014 | $10.90 | $11.60 |
| May 2014 | $10.47 | $11.15 |
| April 2014 | $10.72 | $11.41 |
| March 2014 | $7.08 | $7.54 |
| February 2014 | $7.50 | $7.98 |
| January 2014 | $7.02 | $7.47 |
| December 2013 | $7.26 | $7.73 |
| November 2013 | $7.23 | $7.70 |
| October 2013 | $7.05 | $7.51 |
| September 2013 | $7.41 | $7.89 |
| August 2013 | $7.42 | $7.90 |
| July 2013 | $7.73 | $8.23 |
| June 2013 | $7.80 | $8.31 |
| May 2013 | $7.87 | $8.38 |
| April 2013 | $7.99 | $8.51 |
| March 2013 | $7.93 | $8.44 |
| February 2013 | $7.77 | $8.27 |
| January 2013 | $7.61 | $8.10 |
| December 2012 | $7.66 | $8.16 |
| November 2012 | $7.05 | $7.51 |
| October 2012 | $6.65 | $7.08 |
| September 2012 | $8.81 | $9.38 |
| August 2012 | $8.85 | $9.42 |
| July 2012 | $8.69 | $9.25 |
| June 2012 | $7.68 | $8.18 |
| May 2012 | $6.56 | $6.99 |
| April 2012 | $7.32 | $7.79 |
| March 2012 | $10.13 | $10.79 |
| February 2012 | $8.49 | $9.04 |
| January 2012 | $7.92 | $8.43 |
| December 2011 | $6.12 | $6.52 |
| November 2011 | $7.92 | $8.43 |
| October 2011 | $7.72 | $8.22 |
| September 2011 | $4.80 | $5.11 |
| August 2011 | $6.68 | $7.11 |
| July 2011 | $9.09 | $9.68 |
| June 2011 | $11.69 | $12.45 |
| May 2011 | $11.21 | $11.94 |
| April 2011 | $11.59 | $12.34 |
| March 2011 | $12.90 | $13.73 |
| February 2011 | $8.42 | $8.97 |
| January 2011 | $7.11 | $7.57 |
| December 2010 | $7.64 | $8.13 |
| November 2010 | $8.12 | $8.64 |
| October 2010 | $7.50 | $7.99 |
| September 2010 | $6.10 | $6.50 |
| August 2010 | $5.62 | $5.98 |
| July 2010 | $5.98 | $6.37 |
| June 2010 | $5.80 | $6.17 |
| May 2010 | $5.98 | $6.37 |
| April 2010 | $6.09 | $6.48 |
| March 2010 | $7.75 | $8.25 |
| February 2010 | $7.44 | $7.92 |
| January 2010 | $7.47 | $7.95 |
| December 2009 | $5.90 | $6.28 |
| November 2009 | $6.18 | $6.58 |
| October 2009 | $5.71 | $6.08 |
| September 2009 | $6.97 | $7.42 |
| August 2009 | $8.13 | $8.66 |
| July 2009 | $7.04 | $7.50 |
| June 2009 | $6.86 | $7.31 |
| May 2009 | $6.96 | $7.41 |
| April 2009 | $6.50 | $6.92 |
| March 2009 | $5.42 | $5.77 |
| February 2009 | $4.64 | $4.94 |
| January 2009 | $6.37 | $6.78 |
| December 2008 | $9.70 | $10.33 |
| November 2008 | $9.80 | $10.44 |
| October 2008 | $10.64 | $11.33 |
| September 2008 | $9.73 | $10.36 |
| August 2008 | $12.98 | $13.82 |
| July 2008 | $12.85 | $13.68 |
| June 2008 | $9.89 | $10.53 |
| May 2008 | $12.17 | $12.96 |
| April 2008 | $9.48 | $10.09 |
| March 2008 | $12.85 | $13.68 |
| February 2008 | $10.39 | $11.06 |
| January 2008 | $17.82 | $18.97 |
| December 2007 | $26.22 | $27.92 |
| November 2007 | $21.08 | $22.44 |
| October 2007 | $24.83 | $26.44 |
| September 2007 | $33.16 | $35.31 |
| August 2007 | $29.42 | $31.32 |
| July 2007 | $24.86 | $26.47 |
| June 2007 | $21.38 | $22.76 |
| May 2007 | $21.39 | $22.77 |
| April 2007 | $20.09 | $21.39 |
| March 2007 | $16.78 | $17.87 |
| February 2007 | $16.52 | $17.59 |
| January 2007 | $13.81 | $14.70 |
| December 2006 | $11.13 | $11.85 |
| November 2006 | $11.05 | $11.77 |
| October 2006 | $10.88 | $11.59 |
| September 2006 | $9.73 | $10.36 |
| August 2006 | $8.45 | $9 |
| July 2006 | $8.12 | $8.65 |
| June 2006 | $7.84 | $8.35 |
| May 2006 | $7.84 | $8.35 |
| April 2006 | $8.79 | $9.36 |
| March 2006 | $7.68 | $8.18 |
| February 2006 | $9.38 | $9.99 |
| January 2006 | $10.28 | $10.94 |
| December 2005 | $9.26 | $9.86 |
| November 2005 | $10.59 | $11.28 |
| October 2005 | $10.03 | $10.68 |
| September 2005 | $8.52 | $9.07 |
| August 2005 | $9.86 | $10.50 |
| July 2005 | $10.99 | $11.70 |
| June 2005 | $9.11 | $9.70 |
| May 2005 | $9.35 | $9.96 |
| April 2005 | $6.76 | $7.20 |
| March 2005 | $5.90 | $6.28 |
| February 2005 | $6.39 | $6.80 |
| January 2005 | $7.32 | $7.79 |
| December 2004 | $6.22 | $6.62 |
| November 2004 | $5.28 | $5.62 |
| October 2004 | $3.02 | $3.21 |
| September 2004 | $2.04 | $2.17 |
| August 2004 | $1.80 | $1.92 |
| July 2004 | $1.94 | $2.06 |
| June 2004 | $2.02 | $2.15 |
| May 2004 | $1.95 | $2.08 |
| April 2004 | $2.35 | $2.50 |
| March 2004 | $1.97 | $2.10 |
| February 2004 | $2.16 | $2.30 |
| January 2004 | $2.32 | $2.47 |
| December 2003 | $2.20 | $2.34 |
| November 2003 | $2.40 | $2.56 |
| October 2003 | $2.51 | $2.67 |
| September 2003 | $2.33 | $2.48 |
| August 2003 | $2.48 | $2.64 |
| July 2003 | $1.84 | $1.96 |
| June 2003 | $1.13 | $1.20 |
| May 2003 | $1.16 | $1.23 |
| April 2003 | $1.17 | $1.25 |
| March 2003 | $0.95 | $1.01 |
| February 2003 | $0.70 | $0.75 |
| January 2003 | $0.47 | $0.50 |
| December 2002 | $0.91 | $0.97 |
| November 2002 | $1.03 | $1.10 |
| October 2002 | $1.26 | $1.34 |
| September 2002 | $1.12 | $1.19 |
| August 2002 | $1.27 | $1.35 |
| July 2002 | $1.25 | $1.33 |
| June 2002 | $1.73 | $1.84 |
| May 2002 | $1.88 | $2 |
| April 2002 | $1.96 | $2.09 |
| March 2002 | $2.68 | $2.85 |
| February 2002 | $2.16 | $2.30 |
| January 2002 | $2.77 | $2.95 |
| December 2001 | $1.97 | $2.10 |
| November 2001 | $0.99 | $1.05 |
| October 2001 | $1.17 | $1.25 |
| September 2001 | $1.14 | $1.21 |
| August 2001 | $1.83 | $1.95 |
| July 2001 | $2.21 | $2.35 |
| June 2001 | $3.05 | $3.25 |
| May 2001 | $4.70 | $5 |
| April 2001 | $5.43 | $5.78 |
| March 2001 | $5.11 | $5.44 |
| February 2001 | $6.10 | $6.50 |
| January 2001 | $7.28 | $7.75 |
| December 2000 | $5.05 | $5.38 |
| November 2000 | $4.52 | $4.81 |
| October 2000 | $11.92 | $12.69 |
| September 2000 | $14.97 | $15.94 |
| August 2000 | $10.27 | $10.94 |
| July 2000 | $9.68 | $10.31 |
| June 2000 | $12.86 | $13.69 |
| May 2000 | $11.68 | $12.44 |
| April 2000 | $13.27 | $14.12 |
| March 2000 | $19.49 | $20.75 |
| February 2000 | $21.66 | $23.06 |
| January 2000 | $11.74 | $12.50 |
| December 1999 | $7.48 | $7.97 |
| November 1999 | $3.67 | $3.91 |
| October 1999 | $2.79 | $2.97 |
| September 1999 | $3.40 | $3.62 |
| August 1999 | $2.99 | $3.19 |
| July 1999 | $3.11 | $3.31 |
| June 1999 | $3.40 | $3.62 |
| May 1999 | $4.23 | $4.50 |
| April 1999 | $3.76 | $4 |
| March 1999 | $4.70 | $5 |
| February 1999 | $4.72 | $5.03 |
| January 1999 | $4.28 | $4.56 |
| December 1998 | $2.79 | $2.97 |
| November 1998 | $3.76 | $4 |
| October 1998 | $3.23 | $3.44 |
| September 1998 | $3.29 | $3.50 |
| August 1998 | $3.93 | $4.19 |
| July 1998 | $5.28 | $5.62 |
| June 1998 | $5.99 | $6.38 |
| May 1998 | $6.60 | $7.03 |
| April 1998 | $5.75 | $6.12 |
| March 1998 | $4.70 | $5 |
OSPN
Price: $18.12
52 week price:
Dividend Yield: 3.05%
5-year range yield:
Forward Dividend Yield: 2.88%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.77 USD
P/E Ratio: 9.25
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 169500
Market Capitalization: 619.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 2