OneSpan Inc. - OSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.06	12.91	12.91	13.08	12.67	418,711
January 12, 2026	13	13.03	13.03	13.11	12.86	331,688
January 09, 2026	13.03	13.1	13.1	13.2	12.95	434,867
January 08, 2026	13.08	13.02	13.02	13.09	12.82	421,500
January 07, 2026	12.85	13.17	13.17	13.25	12.84	386,400
January 06, 2026	12.78	12.83	12.83	12.93	12.66	435,700
January 05, 2026	12.36	12.76	12.76	12.91	12.31	368,400
January 02, 2026	12.89	12.29	12.29	12.96	12.21	398,100
December 31, 2025	12.99	12.84	12.84	13.02	12.75	327,924
December 30, 2025	12.91	13	13	13.05	12.86	249,821
December 29, 2025	12.93	12.95	12.95	12.96	12.78	464,808
December 26, 2025	12.78	12.92	12.92	13.02	12.73	326,726
December 24, 2025	12.85	12.77	12.77	12.85	12.65	216,621
December 23, 2025	12.73	12.79	12.79	12.85	12.62	387,800
December 22, 2025	12.78	12.76	12.76	12.96	12.72	294,300
December 19, 2025	12.68	12.78	12.78	12.91	12.68	2.64M
December 18, 2025	12.78	12.74	12.74	13.04	12.64	779,138
December 17, 2025	12.8	12.61	12.61	13.08	12.53	482,848
December 16, 2025	12.47	12.81	12.81	12.84	12.44	509,355
December 15, 2025	12.94	12.51	12.51	12.97	12.27	848,748
December 12, 2025	13.25	12.96	12.96	13.31	12.92	542,524
December 11, 2025	13.19	13.24	13.24	13.46	13.05	596,842
December 10, 2025	12.81	13.19	13.19	13.51	12.77	965,438
December 09, 2025	12.39	12.82	12.82	12.92	12.39	403,755
December 08, 2025	12.34	12.45	12.45	12.5	12.29	389,600
December 05, 2025	12.33	12.22	12.22	12.6	12.16	766,128
December 04, 2025	12.46	12.33	12.33	12.48	12.25	595,936
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

OneSpan Inc. (OSPN) NASDAQ