OneSpan Inc. ( OSPN) - Price History
Monthly price history for OSPN (OneSpan Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $15.15 | $15.15 |
| June 2026 | $14.35 | $14.35 |
| May 2026 | $14.44 | $14.44 |
| April 2026 | $11.46 | $11.58 |
| March 2026 | $10.42 | $10.53 |
| February 2026 | $10.79 | $11.04 |
| January 2026 | $11.51 | $11.78 |
| December 2025 | $12.55 | $12.84 |
| November 2025 | $11.92 | $12.20 |
| October 2025 | $11.03 | $11.40 |
| September 2025 | $15.38 | $15.89 |
| August 2025 | $14.64 | $15.13 |
| July 2025 | $14.15 | $14.75 |
| June 2025 | $16.01 | $16.69 |
| May 2025 | $15.28 | $15.93 |
| April 2025 | $14.16 | $14.87 |
| March 2025 | $14.52 | $15.25 |
| February 2025 | $15.28 | $16.04 |
| January 2025 | $18.32 | $19.24 |
| December 2024 | $17.55 | $18.54 |
| November 2024 | $17.15 | $18.12 |
| October 2024 | $15.79 | $16.68 |
| September 2024 | $15.78 | $16.67 |
| August 2024 | $15.26 | $16.12 |
| July 2024 | $14.01 | $14.80 |
| June 2024 | $12.13 | $12.82 |
| May 2024 | $12.46 | $13.17 |
| April 2024 | $10.24 | $10.82 |
| March 2024 | $11.01 | $11.63 |
| February 2024 | $9.10 | $9.61 |
| January 2024 | $9.71 | $10.26 |
| December 2023 | $10.15 | $10.72 |
| November 2023 | $9.49 | $10.03 |
| October 2023 | $7.48 | $7.90 |
| September 2023 | $10.18 | $10.75 |
| August 2023 | $11.59 | $12.25 |
| July 2023 | $13 | $13.74 |
| June 2023 | $14.05 | $14.84 |
| May 2023 | $14.33 | $15.14 |
| April 2023 | $13.95 | $14.74 |
| March 2023 | $16.56 | $17.50 |
| February 2023 | $12.80 | $13.52 |
| January 2023 | $13.07 | $13.81 |
| December 2022 | $10.59 | $11.19 |
| November 2022 | $11.90 | $12.57 |
| October 2022 | $10.40 | $10.99 |
| September 2022 | $8.15 | $8.61 |
| August 2022 | $10.89 | $11.51 |
| July 2022 | $10.48 | $11.07 |
| June 2022 | $11.26 | $11.90 |
| May 2022 | $12.52 | $13.23 |
| April 2022 | $13.37 | $14.13 |
| March 2022 | $13.67 | $14.44 |
| February 2022 | $13.04 | $13.78 |
| January 2022 | $15.20 | $16.06 |
| December 2021 | $16.02 | $16.93 |
| November 2021 | $16.18 | $17.09 |
| October 2021 | $19.33 | $20.42 |
| September 2021 | $17.78 | $18.78 |
| August 2021 | $18.24 | $19.27 |
| July 2021 | $23.35 | $24.67 |
| June 2021 | $24.17 | $25.54 |
| May 2021 | $24.75 | $26.15 |
| April 2021 | $25.38 | $26.81 |
| March 2021 | $23.19 | $24.50 |
| February 2021 | $22.11 | $23.36 |
| January 2021 | $22.07 | $23.32 |
| December 2020 | $19.57 | $20.68 |
| November 2020 | $18.72 | $19.78 |
| October 2020 | $20.76 | $21.93 |
| September 2020 | $19.84 | $20.96 |
| August 2020 | $20.40 | $21.55 |
| July 2020 | $29.47 | $31.14 |
| June 2020 | $26.44 | $27.93 |
| May 2020 | $19.23 | $20.32 |
| April 2020 | $15.90 | $16.80 |
| March 2020 | $17.18 | $18.15 |
| February 2020 | $15.63 | $16.51 |
| January 2020 | $15.73 | $16.62 |
| December 2019 | $16.20 | $17.12 |
| November 2019 | $17.65 | $18.65 |
| October 2019 | $17.71 | $18.71 |
| September 2019 | $13.72 | $14.50 |
| August 2019 | $12.78 | $13.50 |
| July 2019 | $13.84 | $14.62 |
| June 2019 | $13.41 | $14.17 |
| May 2019 | $13.20 | $13.95 |
| April 2019 | $17.55 | $18.54 |
| March 2019 | $18.19 | $19.22 |
| February 2019 | $20.16 | $21.30 |
| January 2019 | $13.81 | $14.59 |
| December 2018 | $12.26 | $12.95 |
| November 2018 | $16.06 | $16.97 |
| October 2018 | $13.89 | $14.68 |
| September 2018 | $18.03 | $19.05 |
| August 2018 | $17.75 | $18.75 |
| July 2018 | $15.43 | $16.30 |
| June 2018 | $18.60 | $19.65 |
| May 2018 | $20.49 | $21.65 |
| April 2018 | $14.67 | $15.50 |
| March 2018 | $12.26 | $12.95 |
| February 2018 | $11.40 | $12.05 |
| January 2018 | $13.63 | $14.40 |
| December 2017 | $13.16 | $13.90 |
| November 2017 | $12.68 | $13.40 |
| October 2017 | $12.87 | $13.60 |
| September 2017 | $11.40 | $12.05 |
| August 2017 | $11.88 | $12.55 |
| July 2017 | $12.78 | $13.50 |
| June 2017 | $13.58 | $14.35 |
| May 2017 | $12.97 | $13.70 |
| April 2017 | $12.78 | $13.50 |
| March 2017 | $12.78 | $13.50 |
| February 2017 | $12.30 | $13 |
| January 2017 | $14.39 | $15.20 |
| December 2016 | $12.92 | $13.65 |
| November 2016 | $13.72 | $14.50 |
| October 2016 | $13.01 | $13.75 |
| September 2016 | $16.67 | $17.61 |
| August 2016 | $17.25 | $18.23 |
| July 2016 | $15.82 | $16.71 |
| June 2016 | $15.51 | $16.39 |
| May 2016 | $15.64 | $16.53 |
| April 2016 | $16.40 | $17.33 |
| March 2016 | $14.58 | $15.40 |
| February 2016 | $13.01 | $13.75 |
| January 2016 | $14.67 | $15.50 |
| December 2015 | $15.83 | $16.73 |
| November 2015 | $17.68 | $18.68 |
| October 2015 | $17.99 | $19.01 |
| September 2015 | $16.13 | $17.04 |
| August 2015 | $15.82 | $16.72 |
| July 2015 | $19.30 | $20.39 |
| June 2015 | $28.57 | $30.19 |
| May 2015 | $25.21 | $26.64 |
| April 2015 | $24.06 | $25.42 |
| March 2015 | $20.39 | $21.54 |
| February 2015 | $24.25 | $25.62 |
| January 2015 | $20.35 | $21.50 |
| December 2014 | $26.70 | $28.21 |
| November 2014 | $28.20 | $29.80 |
| October 2014 | $23.96 | $25.32 |
| September 2014 | $17.78 | $18.78 |
| August 2014 | $13.98 | $14.77 |
| July 2014 | $12.84 | $13.57 |
| June 2014 | $10.98 | $11.60 |
| May 2014 | $10.55 | $11.15 |
| April 2014 | $10.80 | $11.41 |
| March 2014 | $7.14 | $7.54 |
| February 2014 | $7.55 | $7.98 |
| January 2014 | $7.07 | $7.47 |
| December 2013 | $7.32 | $7.73 |
| November 2013 | $7.29 | $7.70 |
| October 2013 | $7.11 | $7.51 |
| September 2013 | $7.47 | $7.89 |
| August 2013 | $7.48 | $7.90 |
| July 2013 | $7.79 | $8.23 |
| June 2013 | $7.86 | $8.31 |
| May 2013 | $7.93 | $8.38 |
| April 2013 | $8.05 | $8.51 |
| March 2013 | $7.99 | $8.44 |
| February 2013 | $7.83 | $8.27 |
| January 2013 | $7.67 | $8.10 |
| December 2012 | $7.72 | $8.16 |
| November 2012 | $7.11 | $7.51 |
| October 2012 | $6.70 | $7.08 |
| September 2012 | $8.88 | $9.38 |
| August 2012 | $8.92 | $9.42 |
| July 2012 | $8.76 | $9.25 |
| June 2012 | $7.74 | $8.18 |
| May 2012 | $6.62 | $6.99 |
| April 2012 | $7.37 | $7.79 |
| March 2012 | $10.21 | $10.79 |
| February 2012 | $8.56 | $9.04 |
| January 2012 | $7.98 | $8.43 |
| December 2011 | $6.17 | $6.52 |
| November 2011 | $7.98 | $8.43 |
| October 2011 | $7.78 | $8.22 |
| September 2011 | $4.84 | $5.11 |
| August 2011 | $6.73 | $7.11 |
| July 2011 | $9.16 | $9.68 |
| June 2011 | $11.78 | $12.45 |
| May 2011 | $11.30 | $11.94 |
| April 2011 | $11.68 | $12.34 |
| March 2011 | $13 | $13.73 |
| February 2011 | $8.49 | $8.97 |
| January 2011 | $7.16 | $7.57 |
| December 2010 | $7.70 | $8.13 |
| November 2010 | $8.18 | $8.64 |
| October 2010 | $7.56 | $7.99 |
| September 2010 | $6.15 | $6.50 |
| August 2010 | $5.66 | $5.98 |
| July 2010 | $6.03 | $6.37 |
| June 2010 | $5.84 | $6.17 |
| May 2010 | $6.03 | $6.37 |
| April 2010 | $6.13 | $6.48 |
| March 2010 | $7.81 | $8.25 |
| February 2010 | $7.50 | $7.92 |
| January 2010 | $7.52 | $7.95 |
| December 2009 | $5.94 | $6.28 |
| November 2009 | $6.23 | $6.58 |
| October 2009 | $5.76 | $6.08 |
| September 2009 | $7.02 | $7.42 |
| August 2009 | $8.20 | $8.66 |
| July 2009 | $7.10 | $7.50 |
| June 2009 | $6.92 | $7.31 |
| May 2009 | $7.01 | $7.41 |
| April 2009 | $6.55 | $6.92 |
| March 2009 | $5.46 | $5.77 |
| February 2009 | $4.68 | $4.94 |
| January 2009 | $6.42 | $6.78 |
| December 2008 | $9.78 | $10.33 |
| November 2008 | $9.88 | $10.44 |
| October 2008 | $10.72 | $11.33 |
| September 2008 | $9.80 | $10.36 |
| August 2008 | $13.08 | $13.82 |
| July 2008 | $12.95 | $13.68 |
| June 2008 | $9.97 | $10.53 |
| May 2008 | $12.27 | $12.96 |
| April 2008 | $9.55 | $10.09 |
| March 2008 | $12.95 | $13.68 |
| February 2008 | $10.47 | $11.06 |
| January 2008 | $17.95 | $18.97 |
| December 2007 | $26.42 | $27.92 |
| November 2007 | $21.24 | $22.44 |
| October 2007 | $25.02 | $26.44 |
| September 2007 | $33.42 | $35.31 |
| August 2007 | $29.64 | $31.32 |
| July 2007 | $25.05 | $26.47 |
| June 2007 | $21.54 | $22.76 |
| May 2007 | $21.55 | $22.77 |
| April 2007 | $20.24 | $21.39 |
| March 2007 | $16.91 | $17.87 |
| February 2007 | $16.65 | $17.59 |
| January 2007 | $13.91 | $14.70 |
| December 2006 | $11.22 | $11.85 |
| November 2006 | $11.14 | $11.77 |
| October 2006 | $10.97 | $11.59 |
| September 2006 | $9.80 | $10.36 |
| August 2006 | $8.52 | $9 |
| July 2006 | $8.19 | $8.65 |
| June 2006 | $7.90 | $8.35 |
| May 2006 | $7.90 | $8.35 |
| April 2006 | $8.86 | $9.36 |
| March 2006 | $7.74 | $8.18 |
| February 2006 | $9.46 | $9.99 |
| January 2006 | $10.35 | $10.94 |
| December 2005 | $9.33 | $9.86 |
| November 2005 | $10.68 | $11.28 |
| October 2005 | $10.11 | $10.68 |
| September 2005 | $8.58 | $9.07 |
| August 2005 | $9.94 | $10.50 |
| July 2005 | $11.07 | $11.70 |
| June 2005 | $9.18 | $9.70 |
| May 2005 | $9.43 | $9.96 |
| April 2005 | $6.82 | $7.20 |
| March 2005 | $5.94 | $6.28 |
| February 2005 | $6.44 | $6.80 |
| January 2005 | $7.37 | $7.79 |
| December 2004 | $6.27 | $6.62 |
| November 2004 | $5.32 | $5.62 |
| October 2004 | $3.04 | $3.21 |
| September 2004 | $2.05 | $2.17 |
| August 2004 | $1.82 | $1.92 |
| July 2004 | $1.95 | $2.06 |
| June 2004 | $2.04 | $2.15 |
| May 2004 | $1.97 | $2.08 |
| April 2004 | $2.37 | $2.50 |
| March 2004 | $1.99 | $2.10 |
| February 2004 | $2.18 | $2.30 |
| January 2004 | $2.34 | $2.47 |
| December 2003 | $2.22 | $2.34 |
| November 2003 | $2.42 | $2.56 |
| October 2003 | $2.53 | $2.67 |
| September 2003 | $2.35 | $2.48 |
| August 2003 | $2.50 | $2.64 |
| July 2003 | $1.86 | $1.96 |
| June 2003 | $1.14 | $1.20 |
| May 2003 | $1.16 | $1.23 |
| April 2003 | $1.18 | $1.25 |
| March 2003 | $0.96 | $1.01 |
| February 2003 | $0.71 | $0.75 |
| January 2003 | $0.47 | $0.50 |
| December 2002 | $0.92 | $0.97 |
| November 2002 | $1.04 | $1.10 |
| October 2002 | $1.27 | $1.34 |
| September 2002 | $1.13 | $1.19 |
| August 2002 | $1.28 | $1.35 |
| July 2002 | $1.26 | $1.33 |
| June 2002 | $1.74 | $1.84 |
| May 2002 | $1.89 | $2 |
| April 2002 | $1.98 | $2.09 |
| March 2002 | $2.70 | $2.85 |
| February 2002 | $2.18 | $2.30 |
| January 2002 | $2.79 | $2.95 |
| December 2001 | $1.99 | $2.10 |
| November 2001 | $0.99 | $1.05 |
| October 2001 | $1.18 | $1.25 |
| September 2001 | $1.14 | $1.21 |
| August 2001 | $1.85 | $1.95 |
| July 2001 | $2.22 | $2.35 |
| June 2001 | $3.08 | $3.25 |
| May 2001 | $4.73 | $5 |
| April 2001 | $5.47 | $5.78 |
| March 2001 | $5.15 | $5.44 |
| February 2001 | $6.15 | $6.50 |
| January 2001 | $7.34 | $7.75 |
| December 2000 | $5.09 | $5.38 |
| November 2000 | $4.56 | $4.81 |
| October 2000 | $12.01 | $12.69 |
| September 2000 | $15.08 | $15.94 |
| August 2000 | $10.35 | $10.94 |
| July 2000 | $9.76 | $10.31 |
| June 2000 | $12.96 | $13.69 |
| May 2000 | $11.77 | $12.44 |
| April 2000 | $13.37 | $14.12 |
| March 2000 | $19.64 | $20.75 |
| February 2000 | $21.83 | $23.06 |
| January 2000 | $11.83 | $12.50 |
| December 1999 | $7.54 | $7.97 |
| November 1999 | $3.70 | $3.91 |
| October 1999 | $2.81 | $2.97 |
| September 1999 | $3.43 | $3.62 |
| August 1999 | $3.02 | $3.19 |
| July 1999 | $3.14 | $3.31 |
| June 1999 | $3.43 | $3.62 |
| May 1999 | $4.26 | $4.50 |
| April 1999 | $3.79 | $4 |
| March 1999 | $4.73 | $5 |
| February 1999 | $4.76 | $5.03 |
| January 1999 | $4.32 | $4.56 |
| December 1998 | $2.81 | $2.97 |
| November 1998 | $3.79 | $4 |
| October 1998 | $3.25 | $3.44 |
| September 1998 | $3.31 | $3.50 |
| August 1998 | $3.96 | $4.19 |
| July 1998 | $5.32 | $5.62 |
| June 1998 | $6.03 | $6.38 |
| May 1998 | $6.66 | $7.03 |
| April 1998 | $5.80 | $6.12 |
| March 1998 | $4.73 | $5 |
OSPN
Price: $15.15
52 week price:
Dividend Yield: 3.46%
5-year range yield:
Forward Dividend Yield: 3.43%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.81 USD
P/E Ratio: 6.52
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 169500
Market Capitalization: 535.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 2