OneSpan Inc. (OSPN) NASDAQ

Currency In USD

OSPN Historical Return

If you invested $1000 in OneSpan Inc. (OSPN) 10 years ago, it would be worth $865.24 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $870.02, while $1000 invested 1 year ago would be worth $1,127.6. This corresponds to total returns of -13.48%, -13%, 12.76%, respectively, with annualized returns of -1.44%, -2.74%, 12.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OSPN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.68	15.73	15.73	15.82	15.39	467,409
August 20, 2026	15.65	15.59	15.59	15.72	15.41	320,319
August 19, 2026	15.78	15.77	15.77	15.9	15.46	306,143
August 18, 2026	15.97	15.78	15.78	16.23	15.76	429,754
August 17, 2026	16.21	15.93	15.93	16.21	15.63	404,276
August 14, 2026	16.85	16.34	16.34	16.87	16.25	332,021
August 13, 2026	16.65	16.92	16.92	16.97	16.3	475,996
August 12, 2026	16.15	16.53	16.53	16.63	16.05	0
August 11, 2026	16.43	16.3	16.3	16.56	16.04	0
August 10, 2026	16.52	16.37	16.37	16.92	16.37	294,893
August 07, 2026	16.48	16.78	16.78	16.79	16.26	406,369
August 06, 2026	16.1	16.24	16.24	16.36	15.53	479,341
August 05, 2026	17.57	16.3	16.3	18.48	16.06	1.06M
August 04, 2026	15.88	16.21	16.21	16.4	15.88	510,317
August 03, 2026	15.76	15.87	15.87	15.97	15.64	380,612
July 31, 2026	15.41	15.48	15.48	15.56	15.03	318,314
July 30, 2026	15.68	15.41	15.41	15.79	15.07	434,607
July 29, 2026	15.51	15.74	15.74	16.12	15.5	379,327
July 28, 2026	15.28	15.44	15.44	15.74	15.14	365,374
July 27, 2026	15.41	15.15	15.15	15.6	15.13	523,111
July 24, 2026	14.91	15.15	15.15	15.16	14.76	252,927
July 23, 2026	15.13	14.75	14.75	15.2	14.66	327,945
July 22, 2026	15.26	15.15	15.15	15.46	15.09	367,437
July 21, 2026	15.48	15.42	15.42	15.66	15.11	488,397
July 20, 2026	15.39	15.51	15.51	15.55	15.25	305,881
July 17, 2026	15.25	15.47	15.47	15.7	15.25	450,301
July 16, 2026	15.42	15.54	15.54	15.73	15.23	398,048
July 15, 2026	15.58	15.42	15.42	15.98	15.39	365,981
July 14, 2026	14.84	15.49	15.49	15.61	14.71	285,533
July 13, 2026	15.22	15.09	15.09	15.39	15.06	338,383
July 10, 2026	15.4	15.17	15.17	15.46	14.97	353,441
July 09, 2026	14.66	15.21	15.21	15.24	14.5	363,676
July 08, 2026	14.56	14.74	14.74	14.79	14.52	266,334
July 07, 2026	15.13	14.82	14.82	15.44	14.77	368,920
July 06, 2026	14.37	15.09	15.09	15.11	14.28	349,121
July 02, 2026	14.64	14.44	14.44	14.86	14.39	294,864
July 01, 2026	14.57	14.74	14.74	14.95	14.53	302,498
June 30, 2026	14.17	14.35	14.35	14.38	13.99	446,311
June 29, 2026	14.34	14.31	14.31	14.58	14.19	488,514
June 26, 2026	13.46	14.16	14.16	14.26	13.46	964,850
June 25, 2026	13.7	13.53	13.53	13.71	13.3	328,833
June 24, 2026	13.56	13.52	13.52	13.83	13.48	311,794
June 23, 2026	13.39	13.56	13.56	13.66	13.39	341,318
June 22, 2026	13.33	13.32	13.32	13.57	13	551,761
June 18, 2026	13.86	13.5	13.5	13.86	13.31	834,478
June 17, 2026	14.1	13.73	13.73	14.27	13.69	460,700
June 16, 2026	14.23	14.26	14.26	14.54	14.09	251,436
June 15, 2026	14.48	14.23	14.23	14.65	14.2	405,834
June 12, 2026	14.27	14.33	14.33	14.51	14.02	333,876
June 11, 2026	13.97	14.31	14.31	14.32	13.85	364,642
June 10, 2026	13.75	14.13	14.13	14.37	13.67	479,234
June 09, 2026	14.15	13.97	13.97	14.25	13.51	508,574
June 08, 2026	14.13	14.17	14.17	14.3	13.98	392,334
June 05, 2026	14.7	14.15	14.15	14.7	14.07	0
June 04, 2026	14.42	14.72	14.72	14.78	14.22	608,365
June 03, 2026	15.27	14.44	14.44	15.27	14.32	685,818
June 02, 2026	15.02	15.34	15.34	15.37	14.9	780,016
June 01, 2026	14.82	15.54	15.54	15.71	14.8	1.06M
May 29, 2026	14	14.44	14.44	14.48	13.91	610,033
May 28, 2026	13.61	13.91	13.91	13.93	13.57	446,499