OneSpan Inc. - OSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OneSpan Inc. (OSPN) NASDAQ