OneSpan Inc. - OSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.34	12.39	12.39	12.55	12.28	457,526
December 02, 2025	12.16	12.34	12.34	12.43	12.14	402,800
December 01, 2025	12.08	12.19	12.19	12.3	12.05	484,134
November 28, 2025	12.19	12.2	12.2	12.38	12.14	271,600
November 26, 2025	12.15	12.19	12.19	12.28	12.04	469,700
November 25, 2025	12.05	12.22	12.22	12.3	12.02	478,097
November 24, 2025	11.99	12.07	12.07	12.23	11.84	651,200
November 21, 2025	11.83	11.99	11.99	12.26	11.8	874,724
November 20, 2025	12.25	11.89	11.89	12.33	11.87	753,600
November 19, 2025	11.97	12.1	12.1	12.3	11.95	627,202
November 18, 2025	11.95	12.03	12.03	12.25	11.88	659,600
November 17, 2025	12.63	12.04	12.04	12.67	12.03	709,440
November 14, 2025	12.41	12.67	12.67	12.73	12.19	1.29M
November 13, 2025	12.73	12.55	12.43	13.02	12.53	412,526
November 12, 2025	12.89	12.85	12.73	13	12.58	430,162
November 11, 2025	12.64	12.9	12.78	13.01	12.64	486,700
November 10, 2025	12.45	12.66	12.54	12.92	12.17	1.02M
November 07, 2025	12.08	12.24	12.24	12.45	12.05	500,745
November 06, 2025	13.42	12.2	12.2	13.42	12.07	600,252
November 05, 2025	12.01	12.36	12.36	12.43	11.88	767,808
November 04, 2025	12.08	11.97	11.97	12.18	11.62	959,838
November 03, 2025	11.4	12.34	12.34	12.61	11.3	1.48M
October 31, 2025	12.28	11.4	11.4	12.38	11	2M
October 30, 2025	15.16	15.51	15.51	15.68	15.16	382,330
October 29, 2025	16.1	15.16	15.16	16.1	15.04	355,600
October 28, 2025	15.94	16.04	16.04	16.13	15.81	237,134
October 27, 2025	16.18	15.99	15.99	16.18	15.96	269,726
October 24, 2025	16.11	16	16	16.11	15.81	321,600
October 23, 2025	15.74	15.8	15.8	15.89	15.7	199,200
October 22, 2025	15.93	15.75	15.75	15.93	15.6	361,050
October 21, 2025	15.42	16.01	16.01	16.05	15.37	315,600
October 20, 2025	15.26	15.47	15.47	15.5	15.25	212,800
October 17, 2025	15.28	15.04	15.04	15.43	15.04	298,200
October 16, 2025	15.49	15.36	15.36	15.49	15.23	204,000
October 15, 2025	15.47	15.45	15.45	15.6	15.18	299,700
October 14, 2025	15.07	15.3	15.3	15.34	14.99	331,408
October 13, 2025	15.33	15.27	15.27	15.36	14.95	293,032
October 10, 2025	15.76	15.06	15.06	15.82	15.03	197,336
October 09, 2025	15.57	15.74	15.74	15.78	15.38	169,359
October 08, 2025	15.79	15.68	15.68	15.82	15.59	207,400
October 07, 2025	16.34	15.75	15.75	16.44	15.69	249,600
October 06, 2025	15.8	16.23	16.23	16.32	15.75	255,926
October 03, 2025	15.72	15.78	15.78	15.92	15.63	194,357
October 02, 2025	15.71	15.58	15.58	15.73	15.47	280,898
October 01, 2025	15.75	15.64	15.64	15.8	15.43	315,150
September 30, 2025	15.95	15.89	15.89	15.97	15.63	382,300
September 29, 2025	16.41	15.93	15.93	16.41	15.81	295,413
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

OneSpan Inc. (OSPN) NASDAQ