OneSpan Inc.
OSPNNASDAQTechnology● Active
$14.17
+$0.02(+0.14%)
Market Cap$525322993
P/E Ratio—
52W High$18.13
52W Low$10.07
OneSpan Inc.（OSPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ospn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.30
Jun 18, 2021
-48.1% from here
5-Year Low5Y
$7.64
Oct 30, 2023
+85.5% from low
IPO Priceadj.
$7.50
May 21, 1998
+88.9% since IPO
1 Year Ago
$16.75
Jun 9, 2025
-15.4% in 1Y
5 Years Ago
$25.96
Jun 9, 2021
-45.4% in 5Y
10 Years Ago
$17.16
Jun 9, 2016
-17.4% in 10Y
Historical Price Data · OSPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.13 | $14.30 | $13.98 | $14.17 | $14.17 | 392K | +0.28% |
| Jun 5, 2026 | $14.70 | $14.70 | $14.07 | $14.15 | $14.15 | 572K | -3.74% |
| Jun 4, 2026 | $14.42 | $14.78 | $14.22 | $14.72 | $14.72 | 610K | +2.08% |
| Jun 3, 2026 | $15.09 | $15.27 | $14.32 | $14.44 | $14.44 | 706K | -4.31% |
| Jun 2, 2026 | $15.02 | $15.37 | $14.90 | $15.34 | $15.34 | 782K | +2.13% |
| Jun 1, 2026 | $14.82 | $15.71 | $14.80 | $15.54 | $15.54 | 1.1M | +4.86% |
| May 29, 2026 | $14.00 | $14.48 | $13.91 | $14.44 | $14.44 | 610K | +3.14% |
| May 28, 2026 | $13.61 | $13.93 | $13.57 | $13.91 | $13.91 | 447K | +2.20% |
| May 27, 2026 | $13.60 | $13.70 | $13.46 | $13.56 | $13.56 | 523K | -0.29% |
| May 26, 2026 | $13.07 | $13.76 | $13.00 | $13.71 | $13.71 | 724K | +4.90% |
| May 22, 2026 | $12.88 | $13.26 | $12.82 | $13.12 | $13.12 | 628K | +1.86% |
| May 21, 2026 | $12.81 | $12.84 | $12.59 | $12.82 | $12.82 | 423K | +0.08% |
| May 20, 2026 | $12.37 | $12.90 | $12.25 | $12.88 | $12.88 | 477K | +4.12% |
| May 19, 2026 | $12.36 | $12.75 | $12.32 | $12.49 | $12.49 | 534K | +1.05% |
| May 18, 2026 | $12.20 | $12.47 | $12.18 | $12.34 | $12.34 | 411K | +1.15% |
| May 15, 2026 | $12.05 | $12.29 | $12.04 | $12.26 | $12.26 | 391K | +1.74% |
| May 14, 2026 | $11.97 | $12.22 | $11.84 | $12.18 | $12.18 | 358K | +1.75% |
| May 13, 2026 | $11.87 | $12.09 | $11.87 | $12.06 | $12.06 | 557K | +1.60% |
| May 12, 2026 | $11.92 | $12.01 | $11.73 | $11.95 | $11.95 | 530K | +0.25% |
| May 11, 2026 | $12.10 | $12.33 | $11.76 | $11.84 | $11.84 | 570K | -2.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OSPN
Jan 1 → Dec 31 · 6 years2026+9.9%$12.89 → $14.17
+9.9%
2025-31.8%$18.82 → $12.84
-31.8%
2024+74.7%$10.61 → $18.54
+74.7%
2023-5.5%$11.34 → $10.72
-5.5%
2022-34.1%$16.99 → $11.19
-34.1%
2021-35.1%$26.08 → $16.93
-35.1%
Best Year2024 · +74.7%
Worst Year2021 · -35.1%
Positive Years2 / 6
Avg Annual Return-3.6%
6Y Total Return-45.7%
6Y CAGR~-9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in OSPN?
If you invested $1,000 in OSPN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$826
Total Return-17.4%
CAGR~-1.9% / yr
Profit$-174
Based on Jun 9, 2016 · $17.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OneSpan Inc.（OSPN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OSPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OSPN 历史股价FMP 日线复权 OHLCV