OneSpan Inc. - Price History
Monthly price history for OSPN (OneSpan Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.39 | $12.39 |
| April 2024 | $10.82 | $10.82 |
| March 2024 | $11.63 | $11.63 |
| February 2024 | $9.61 | $9.61 |
| January 2024 | $10.26 | $10.26 |
| December 2023 | $10.72 | $10.72 |
| November 2023 | $10.03 | $10.03 |
| October 2023 | $7.90 | $7.90 |
| September 2023 | $10.75 | $10.75 |
| August 2023 | $12.25 | $12.25 |
| July 2023 | $13.74 | $13.74 |
| June 2023 | $14.84 | $14.84 |
| May 2023 | $15.14 | $15.14 |
| April 2023 | $14.74 | $14.74 |
| March 2023 | $17.50 | $17.50 |
| February 2023 | $13.52 | $13.52 |
| January 2023 | $13.81 | $13.81 |
| December 2022 | $11.19 | $11.19 |
| November 2022 | $12.57 | $12.57 |
| October 2022 | $10.99 | $10.99 |
| September 2022 | $8.61 | $8.61 |
| August 2022 | $11.51 | $11.51 |
| July 2022 | $11.07 | $11.07 |
| June 2022 | $11.90 | $11.90 |
| May 2022 | $13.23 | $13.23 |
| April 2022 | $14.13 | $14.13 |
| March 2022 | $14.44 | $14.44 |
| February 2022 | $13.78 | $13.78 |
| January 2022 | $16.06 | $16.06 |
| December 2021 | $16.93 | $16.93 |
| November 2021 | $17.09 | $17.09 |
| October 2021 | $20.42 | $20.42 |
| September 2021 | $18.78 | $18.78 |
| August 2021 | $19.27 | $19.27 |
| July 2021 | $24.67 | $24.67 |
| June 2021 | $25.54 | $25.54 |
| May 2021 | $26.15 | $26.15 |
| April 2021 | $26.81 | $26.81 |
| March 2021 | $24.50 | $24.50 |
| February 2021 | $23.36 | $23.36 |
| January 2021 | $23.32 | $23.32 |
| December 2020 | $20.68 | $20.68 |
| November 2020 | $19.78 | $19.78 |
| October 2020 | $21.93 | $21.93 |
| September 2020 | $20.96 | $20.96 |
| August 2020 | $21.55 | $21.55 |
| July 2020 | $31.14 | $31.14 |
| June 2020 | $27.93 | $27.93 |
| May 2020 | $20.32 | $20.32 |
| April 2020 | $16.80 | $16.80 |
| March 2020 | $18.15 | $18.15 |
| February 2020 | $16.51 | $16.51 |
| January 2020 | $16.62 | $16.62 |
| December 2019 | $17.12 | $17.12 |
| November 2019 | $18.65 | $18.65 |
| October 2019 | $18.71 | $18.71 |
| September 2019 | $14.50 | $14.50 |
| August 2019 | $13.50 | $13.50 |
| July 2019 | $14.62 | $14.62 |
| June 2019 | $14.17 | $14.17 |
| May 2019 | $13.95 | $13.95 |
| April 2019 | $18.54 | $18.54 |
| March 2019 | $19.22 | $19.22 |
| February 2019 | $21.30 | $21.30 |
| January 2019 | $14.59 | $14.59 |
| December 2018 | $12.95 | $12.95 |
| November 2018 | $16.97 | $16.97 |
| October 2018 | $14.68 | $14.68 |
| September 2018 | $19.05 | $19.05 |
| August 2018 | $18.75 | $18.75 |
| July 2018 | $16.30 | $16.30 |
| June 2018 | $19.65 | $19.65 |
| May 2018 | $21.65 | $21.65 |
| April 2018 | $15.50 | $15.50 |
| March 2018 | $12.95 | $12.95 |
| February 2018 | $12.05 | $12.05 |
| January 2018 | $14.40 | $14.40 |
| December 2017 | $13.90 | $13.90 |
| November 2017 | $13.40 | $13.40 |
| October 2017 | $13.60 | $13.60 |
| September 2017 | $12.05 | $12.05 |
| August 2017 | $12.55 | $12.55 |
| July 2017 | $13.50 | $13.50 |
| June 2017 | $14.35 | $14.35 |
| May 2017 | $13.70 | $13.70 |
| April 2017 | $13.50 | $13.50 |
| March 2017 | $13.50 | $13.50 |
| February 2017 | $13 | $13 |
| January 2017 | $15.20 | $15.20 |
| December 2016 | $13.65 | $13.65 |
| November 2016 | $14.50 | $14.50 |
| October 2016 | $13.75 | $13.75 |
| September 2016 | $17.61 | $17.61 |
| August 2016 | $18.23 | $18.23 |
| July 2016 | $16.71 | $16.71 |
| June 2016 | $16.39 | $16.39 |
| May 2016 | $16.53 | $16.53 |
| April 2016 | $17.33 | $17.33 |
| March 2016 | $15.40 | $15.40 |
| February 2016 | $13.75 | $13.75 |
| January 2016 | $15.50 | $15.50 |
| December 2015 | $16.73 | $16.73 |
| November 2015 | $18.68 | $18.68 |
| October 2015 | $19.01 | $19.01 |
| September 2015 | $17.04 | $17.04 |
| August 2015 | $16.72 | $16.72 |
| July 2015 | $20.39 | $20.39 |
| June 2015 | $30.19 | $30.19 |
| May 2015 | $26.64 | $26.64 |
| April 2015 | $25.42 | $25.42 |
| March 2015 | $21.54 | $21.54 |
| February 2015 | $25.62 | $25.62 |
| January 2015 | $21.50 | $21.50 |
| December 2014 | $28.21 | $28.21 |
| November 2014 | $29.80 | $29.80 |
| October 2014 | $25.32 | $25.32 |
| September 2014 | $18.78 | $18.78 |
| August 2014 | $14.77 | $14.77 |
| July 2014 | $13.57 | $13.57 |
| June 2014 | $11.60 | $11.60 |
| May 2014 | $11.15 | $11.15 |
| April 2014 | $11.41 | $11.41 |
| March 2014 | $7.54 | $7.54 |
| February 2014 | $7.98 | $7.98 |
| January 2014 | $7.47 | $7.47 |
| December 2013 | $7.73 | $7.73 |
| November 2013 | $7.70 | $7.70 |
| October 2013 | $7.51 | $7.51 |
| September 2013 | $7.89 | $7.89 |
| August 2013 | $7.90 | $7.90 |
| July 2013 | $8.23 | $8.23 |
| June 2013 | $8.31 | $8.31 |
| May 2013 | $8.38 | $8.38 |
| April 2013 | $8.51 | $8.51 |
| March 2013 | $8.44 | $8.44 |
| February 2013 | $8.27 | $8.27 |
| January 2013 | $8.10 | $8.10 |
| December 2012 | $8.16 | $8.16 |
| November 2012 | $7.51 | $7.51 |
| October 2012 | $7.08 | $7.08 |
| September 2012 | $9.38 | $9.38 |
| August 2012 | $9.42 | $9.42 |
| July 2012 | $9.25 | $9.25 |
| June 2012 | $8.18 | $8.18 |
| May 2012 | $6.99 | $6.99 |
| April 2012 | $7.79 | $7.79 |
| March 2012 | $10.79 | $10.79 |
| February 2012 | $9.04 | $9.04 |
| January 2012 | $8.43 | $8.43 |
| December 2011 | $6.52 | $6.52 |
| November 2011 | $8.43 | $8.43 |
| October 2011 | $8.22 | $8.22 |
| September 2011 | $5.11 | $5.11 |
| August 2011 | $7.11 | $7.11 |
| July 2011 | $9.68 | $9.68 |
| June 2011 | $12.45 | $12.45 |
| May 2011 | $11.94 | $11.94 |
| April 2011 | $12.34 | $12.34 |
| March 2011 | $13.73 | $13.73 |
| February 2011 | $8.97 | $8.97 |
| January 2011 | $7.57 | $7.57 |
| December 2010 | $8.13 | $8.13 |
| November 2010 | $8.64 | $8.64 |
| October 2010 | $7.99 | $7.99 |
| September 2010 | $6.50 | $6.50 |
| August 2010 | $5.98 | $5.98 |
| July 2010 | $6.37 | $6.37 |
| June 2010 | $6.17 | $6.17 |
| May 2010 | $6.37 | $6.37 |
| April 2010 | $6.48 | $6.48 |
| March 2010 | $8.25 | $8.25 |
| February 2010 | $7.92 | $7.92 |
| January 2010 | $7.95 | $7.95 |
| December 2009 | $6.28 | $6.28 |
| November 2009 | $6.58 | $6.58 |
| October 2009 | $6.08 | $6.08 |
| September 2009 | $7.42 | $7.42 |
| August 2009 | $8.66 | $8.66 |
| July 2009 | $7.50 | $7.50 |
| June 2009 | $7.31 | $7.31 |
| May 2009 | $7.41 | $7.41 |
| April 2009 | $6.92 | $6.92 |
| March 2009 | $5.77 | $5.77 |
| February 2009 | $4.94 | $4.94 |
| January 2009 | $6.78 | $6.78 |
| December 2008 | $10.33 | $10.33 |
| November 2008 | $10.44 | $10.44 |
| October 2008 | $11.33 | $11.33 |
| September 2008 | $10.36 | $10.36 |
| August 2008 | $13.82 | $13.82 |
| July 2008 | $13.68 | $13.68 |
| June 2008 | $10.53 | $10.53 |
| May 2008 | $12.96 | $12.96 |
| April 2008 | $10.09 | $10.09 |
| March 2008 | $13.68 | $13.68 |
| February 2008 | $11.06 | $11.06 |
| January 2008 | $18.97 | $18.97 |
| December 2007 | $27.92 | $27.92 |
| November 2007 | $22.44 | $22.44 |
| October 2007 | $26.44 | $26.44 |
| September 2007 | $35.31 | $35.31 |
| August 2007 | $31.32 | $31.32 |
| July 2007 | $26.47 | $26.47 |
| June 2007 | $22.76 | $22.76 |
| May 2007 | $22.77 | $22.77 |
| April 2007 | $21.39 | $21.39 |
| March 2007 | $17.87 | $17.87 |
| February 2007 | $17.59 | $17.59 |
| January 2007 | $14.70 | $14.70 |
| December 2006 | $11.85 | $11.85 |
| November 2006 | $11.77 | $11.77 |
| October 2006 | $11.59 | $11.59 |
| September 2006 | $10.36 | $10.36 |
| August 2006 | $9 | $9 |
| July 2006 | $8.65 | $8.65 |
| June 2006 | $8.35 | $8.35 |
| May 2006 | $8.35 | $8.35 |
| April 2006 | $9.36 | $9.36 |
| March 2006 | $8.18 | $8.18 |
| February 2006 | $9.99 | $9.99 |
| January 2006 | $10.94 | $10.94 |
| December 2005 | $9.86 | $9.86 |
| November 2005 | $11.28 | $11.28 |
| October 2005 | $10.68 | $10.68 |
| September 2005 | $9.07 | $9.07 |
| August 2005 | $10.50 | $10.50 |
| July 2005 | $11.70 | $11.70 |
| June 2005 | $9.70 | $9.70 |
| May 2005 | $9.96 | $9.96 |
| April 2005 | $7.20 | $7.20 |
| March 2005 | $6.28 | $6.28 |
| February 2005 | $6.80 | $6.80 |
| January 2005 | $7.79 | $7.79 |
| December 2004 | $6.62 | $6.62 |
| November 2004 | $5.62 | $5.62 |
| October 2004 | $3.21 | $3.21 |
| September 2004 | $2.17 | $2.17 |
| August 2004 | $1.92 | $1.92 |
| July 2004 | $2.06 | $2.06 |
| June 2004 | $2.15 | $2.15 |
| May 2004 | $2.08 | $2.08 |
| April 2004 | $2.50 | $2.50 |
| March 2004 | $2.10 | $2.10 |
| February 2004 | $2.30 | $2.30 |
| January 2004 | $2.47 | $2.47 |
| December 2003 | $2.34 | $2.34 |
| November 2003 | $2.56 | $2.56 |
| October 2003 | $2.67 | $2.67 |
| September 2003 | $2.48 | $2.48 |
| August 2003 | $2.64 | $2.64 |
| July 2003 | $1.96 | $1.96 |
| June 2003 | $1.20 | $1.20 |
| May 2003 | $1.23 | $1.23 |
| April 2003 | $1.25 | $1.25 |
| March 2003 | $1.01 | $1.01 |
| February 2003 | $0.75 | $0.75 |
| January 2003 | $0.50 | $0.50 |
| December 2002 | $0.97 | $0.97 |
| November 2002 | $1.10 | $1.10 |
| October 2002 | $1.34 | $1.34 |
| September 2002 | $1.19 | $1.19 |
| August 2002 | $1.35 | $1.35 |
| July 2002 | $1.34 | $1.34 |
| June 2002 | $1.84 | $1.84 |
| May 2002 | $2 | $2 |
| April 2002 | $2.10 | $2.10 |
| March 2002 | $2.85 | $2.85 |
| February 2002 | $2.30 | $2.30 |
| January 2002 | $2.95 | $2.95 |
| December 2001 | $2.10 | $2.10 |
| November 2001 | $1.05 | $1.05 |
| October 2001 | $1.25 | $1.25 |
| September 2001 | $1.21 | $1.21 |
| August 2001 | $1.95 | $1.95 |
| July 2001 | $2.35 | $2.35 |
| June 2001 | $3.25 | $3.25 |
| May 2001 | $5 | $5 |
| April 2001 | $5.78 | $5.78 |
| March 2001 | $5.44 | $5.44 |
| February 2001 | $6.50 | $6.50 |
| January 2001 | $7.75 | $7.75 |
| December 2000 | $5.38 | $5.38 |
| November 2000 | $4.81 | $4.81 |
| October 2000 | $12.69 | $12.69 |
| September 2000 | $15.94 | $15.94 |
| August 2000 | $10.94 | $10.94 |
| July 2000 | $10.31 | $10.31 |
| June 2000 | $13.69 | $13.69 |
| May 2000 | $12.44 | $12.44 |
| April 2000 | $14.12 | $14.12 |
| March 2000 | $20.75 | $20.75 |
| February 2000 | $23.06 | $23.06 |
| January 2000 | $12.50 | $12.50 |
| December 1999 | $7.97 | $7.97 |
| November 1999 | $3.91 | $3.91 |
| October 1999 | $2.97 | $2.97 |
| September 1999 | $3.62 | $3.62 |
| August 1999 | $3.19 | $3.19 |
| July 1999 | $3.31 | $3.31 |
| June 1999 | $3.62 | $3.62 |
| May 1999 | $4.50 | $4.50 |
| April 1999 | $4 | $4 |
| March 1999 | $5 | $5 |
| February 1999 | $5.03 | $5.03 |
| January 1999 | $4.56 | $4.56 |
| December 1998 | $2.97 | $2.97 |
| November 1998 | $4 | $4 |
| October 1998 | $3.44 | $3.44 |
| September 1998 | $3.50 | $3.50 |
| August 1998 | $4.19 | $4.19 |
| July 1998 | $5.62 | $5.62 |
| June 1998 | $6.38 | $6.38 |
| May 1998 | $7.03 | $7.03 |
| April 1998 | $6.12 | $6.12 |
| March 1998 | $5 | $5 |
OSPN
Price: $12.39
52 week price:
Earnings Per Share: -0.74 USD
P/E Ratio: -11.84
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 169500
Market Capitalization: 468.9 million