OneSpan Inc. - OSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.92	17.19	17.19	17.2	16.85	417,810
July 01, 2025	16.59	16.97	16.97	17	16.46	400,427
June 30, 2025	16.88	16.69	16.69	16.91	16.55	399,300
June 27, 2025	16.84	16.81	16.81	16.9	16.5	1.56M
June 26, 2025	16.26	16.76	16.76	16.83	15.74	688,704
June 25, 2025	15.86	16.2	16.2	16.24	15.86	436,820
June 24, 2025	15.68	15.82	15.82	15.92	15.63	246,561
June 23, 2025	15.25	15.53	15.53	15.53	15.12	238,759
June 20, 2025	15.57	15.3	15.3	15.6	15.14	1.17M
June 18, 2025	15.71	15.43	15.43	15.76	15.39	339,118
June 17, 2025	15.65	15.74	15.74	15.9	15.55	301,134
June 16, 2025	15.62	15.83	15.83	15.88	15.46	502,100
June 13, 2025	16.11	15.49	15.49	16.56	15.46	324,346
June 12, 2025	16.41	16.25	16.25	16.49	16.14	364,600
June 11, 2025	16.58	16.5	16.5	16.7	16.39	344,123
June 10, 2025	16.8	16.58	16.58	16.83	16.5	275,325
June 09, 2025	16.77	16.75	16.75	16.83	16.55	350,900
June 06, 2025	16.63	16.73	16.73	16.75	16.33	360,681
June 05, 2025	16	16.43	16.43	16.62	15.92	284,937
June 04, 2025	15.98	15.99	15.99	16.14	15.91	338,426
June 03, 2025	15.73	15.99	15.99	16.1	15.67	375,200
June 02, 2025	15.83	15.74	15.74	16	15.61	401,629
May 30, 2025	15.88	15.93	15.93	16.1	15.82	402,148
May 29, 2025	15.97	15.87	15.87	15.97	15.67	239,125
May 28, 2025	16.14	15.85	15.85	16.14	15.82	322,800
May 27, 2025	16.03	16.17	16.17	16.3	15.87	295,770
May 23, 2025	15.48	15.81	15.81	16.05	15.4	454,900
May 22, 2025	15.9	15.73	15.73	16.07	15.72	220,350
May 21, 2025	15.93	15.99	15.99	16.25	15.82	326,560

OneSpan Inc. (OSPN) NASDAQ