OneSpan Inc. - OSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.98	16.3	16.3	16.35	15.98	278,009
September 25, 2025	15.97	15.99	15.99	16.02	15.75	313,900
September 24, 2025	16	16.12	16.12	16.17	15.85	335,449
September 23, 2025	15.81	15.96	15.96	16.14	15.78	316,800
September 22, 2025	15.68	15.77	15.77	15.89	15.54	310,500
September 19, 2025	16.32	15.71	15.71	16.32	15.61	1.25M
September 18, 2025	15.96	16.32	16.32	16.32	15.86	521,000
September 17, 2025	15.69	15.79	15.79	16.04	15.67	348,751
September 16, 2025	15.46	15.61	15.61	15.62	15.27	327,946
September 15, 2025	15.34	15.54	15.54	15.79	15.34	609,148
September 12, 2025	15.42	15.33	15.33	15.47	15.21	244,500
September 11, 2025	15.08	15.41	15.41	15.46	15.06	327,448
September 10, 2025	15.36	15.08	15.08	15.44	15.02	399,544
September 09, 2025	15.53	15.36	15.36	15.62	15.34	554,700
September 08, 2025	15.29	15.6	15.6	15.67	15.23	359,009
September 05, 2025	15.26	15.21	15.21	15.45	15.05	495,900
September 04, 2025	15.13	15.2	15.2	15.34	14.99	385,804
September 03, 2025	14.89	15.13	15.13	15.16	14.89	382,425
September 02, 2025	14.86	14.93	14.93	15	14.7	642,300
August 29, 2025	14.8	15.13	15.13	15.19	14.8	681,000
August 28, 2025	14.89	14.85	14.85	14.98	14.74	427,800
August 27, 2025	14.52	14.82	14.82	14.88	14.47	422,353
August 26, 2025	14.33	14.44	14.44	14.7	14.3	508,800
August 25, 2025	14.6	14.26	14.26	14.64	14.24	323,900
August 22, 2025	14.09	14.56	14.56	14.57	14.07	380,400
August 21, 2025	13.71	13.99	13.99	14.01	13.68	343,845
August 20, 2025	13.88	13.8	13.8	14	13.78	677,614
August 19, 2025	13.96	13.9	13.9	14.16	13.81	450,400
August 18, 2025	13.77	13.88	13.88	14.04	13.75	469,500
August 15, 2025	13.73	13.8	13.8	13.98	13.65	620,100
August 14, 2025	13.94	13.77	13.65	14.06	13.57	472,100
August 13, 2025	13.81	14.09	13.97	14.26	13.75	403,313
August 12, 2025	13.2	13.71	13.59	13.79	13.14	636,800
August 11, 2025	12.99	13.07	12.96	13.41	12.97	457,237
August 08, 2025	12.8	12.91	12.8	13.18	12.73	701,616
August 07, 2025	13.86	12.71	12.6	13.86	12.51	714,807
August 06, 2025	13.88	13.89	13.77	14.25	13.52	574,700
August 05, 2025	14.76	14.32	14.2	14.76	14.29	287,706
August 04, 2025	14.37	14.6	14.47	14.62	14.26	327,914
August 01, 2025	14.64	14.28	14.16	14.84	14.26	379,055
July 31, 2025	14.87	14.75	14.62	14.91	14.72	281,096
July 30, 2025	15.1	14.86	14.73	15.1	14.79	288,042
July 29, 2025	15.15	15.11	14.98	15.24	14.92	361,207
July 28, 2025	15.08	15.13	14.99	15.27	14.96	276,500
July 25, 2025	15.07	15.08	15.08	15.36	14.9	250,508
July 24, 2025	15.35	15.07	15.07	15.35	14.98	346,100
July 23, 2025	15.19	15.39	15.39	15.41	15.03	253,800
July 22, 2025	14.92	15.11	15.11	15.23	14.83	287,404
July 21, 2025	15.12	14.91	14.91	15.24	14.86	335,247
July 18, 2025	15.24	15.04	15.04	15.3	15.02	285,500
July 17, 2025	15.31	15.14	15.14	15.54	15.12	326,045
July 16, 2025	15.35	15.3	15.3	15.48	15.1	395,351
July 15, 2025	15.69	15.32	15.32	15.83	15.28	604,926
July 14, 2025	15.79	15.64	15.64	15.89	15.36	507,800
July 11, 2025	17.46	15.77	15.77	17.46	15.69	565,800
July 10, 2025	17.61	17.55	17.55	17.75	17.35	592,700
July 09, 2025	18.12	17.69	17.69	18.13	17.31	538,926
July 08, 2025	17.81	18.05	18.05	18.1	17.72	454,700
July 07, 2025	17.37	17.82	17.82	17.84	17.33	457,032
July 03, 2025	17.33	17.49	17.49	17.63	17.25	314,100

OneSpan Inc. (OSPN) NASDAQ