OneSpan Inc. - OSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.38	11.38	11.38	11.68	11.29	434,200
February 19, 2026	11.19	11.38	11.38	11.39	11.02	502,813
February 18, 2026	11.11	11.19	11.19	11.28	11	509,200
February 17, 2026	11.2	11.14	11.14	11.25	10.91	442,244
February 13, 2026	10.9	11.24	11.24	11.31	10.88	532,800
February 12, 2026	11.05	10.8	10.8	11.07	10.46	694,049
February 11, 2026	11.62	10.98	10.98	11.62	10.92	1.23M
February 10, 2026	11.46	11.57	11.57	11.76	11.46	625,638
February 09, 2026	11.24	11.35	11.35	11.57	11.17	969,123
February 06, 2026	10.74	11.25	11.25	11.28	10.64	1.34M
February 05, 2026	11.04	10.69	10.69	11.24	10.63	1.15M
February 04, 2026	11.1	11.11	11.11	11.26	10.17	2.35M
February 03, 2026	11.87	11.2	11.2	11.9	11	1.13M
February 02, 2026	11.74	11.92	11.92	12.21	11.54	361,200
January 30, 2026	11.51	11.78	11.78	11.81	11.46	389,835
January 29, 2026	11.62	11.65	11.65	11.67	11.26	412,249
January 28, 2026	12.07	11.68	11.68	12.1	11.63	406,828
January 27, 2026	12.03	12.02	12.02	12.14	11.72	457,626
January 26, 2026	11.93	12.03	12.03	12.13	11.85	398,600
January 23, 2026	12.22	11.89	11.89	12.36	11.88	272,111
January 22, 2026	11.95	12.28	12.28	12.33	11.88	402,433
January 21, 2026	11.63	11.85	11.85	11.87	11.52	519,725
January 20, 2026	11.61	11.55	11.55	11.73	11.52	664,542
January 16, 2026	12.47	11.81	11.81	12.53	11.75	815,220
January 15, 2026	12.83	12.47	12.47	12.84	12.43	468,985
January 14, 2026	12.92	12.72	12.72	13.04	12.67	408,750
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

OneSpan Inc. (OSPN) NASDAQ