OneSpan Inc. (OSPN) NASDAQ

12.18

+0.1208(+1.00%)

Updated at May 14 12:19PM

Currency In USD

OSPN Historical Return

If you invested $1000 in OneSpan Inc. (OSPN) 10 years ago, it would be worth $818.6 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $502.51, while $1000 invested 1 year ago would be worth $785.86. This corresponds to total returns of -18.14%, -49.75%, -21.41%, respectively, with annualized returns of -1.98%, -12.85%, -21.41%.

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
May 13, 2026	11.87	12.06	12.06	12.09	11.87	556,627
May 12, 2026	11.92	11.95	11.95	12.02	11.73	529,687
May 11, 2026	12.1	11.84	11.84	12.33	11.76	570,213
May 08, 2026	12.1	12.23	12.23	12.34	11.82	586,512
May 07, 2026	11.84	12.15	12.15	12.4	11.82	576,132
May 06, 2026	11.95	11.8	11.8	12.13	11.75	648,775
May 05, 2026	11.99	11.95	11.95	12.07	11.71	552,104
May 04, 2026	11.3	11.93	11.93	12.11	11.3	672,579
May 01, 2026	11.25	11.54	11.54	11.82	10.87	1.16M
April 30, 2026	11.42	11.58	11.58	11.64	11.33	418,893
April 29, 2026	11.5	11.49	11.49	11.54	11.29	345,140
April 28, 2026	11.53	11.51	11.51	11.69	11.46	304,863
April 27, 2026	11.31	11.44	11.44	11.55	11.27	320,913
April 24, 2026	11.18	11.34	11.34	11.39	11.14	342,112
April 23, 2026	11.52	11.18	11.18	11.55	11.03	437,332
April 22, 2026	11.8	11.71	11.71	11.81	11.59	334,631
April 21, 2026	11.45	11.62	11.62	11.79	11.39	413,984
April 20, 2026	11.43	11.44	11.44	11.56	11.29	392,491
April 17, 2026	11.54	11.49	11.49	11.63	11.41	665,940
April 16, 2026	11.25	11.33	11.33	11.38	11.17	434,288
April 15, 2026	11.02	11.16	11.16	11.28	11.02	397,358
April 14, 2026	11	10.93	10.93	11.15	10.83	317,580
April 13, 2026	10.58	10.94	10.94	11.01	10.58	611,351
April 10, 2026	10.8	10.6	10.6	10.85	10.47	440,486
April 09, 2026	10.95	10.77	10.77	11.08	10.54	475,394
April 08, 2026	11.28	11.05	11.05	11.39	11.01	430,046
April 07, 2026	10.76	10.99	10.99	11.1	10.75	520,800
April 06, 2026	10.7	10.86	10.86	10.9	10.62	604,937
April 02, 2026	10.49	10.69	10.69	10.7	10.34	364,009
April 01, 2026	10.63	10.61	10.61	10.71	10.28	461,568
March 31, 2026	10.33	10.53	10.53	10.64	10.17	560,933
March 30, 2026	10.21	10.17	10.17	10.33	10.12	580,102
March 27, 2026	10.52	10.15	10.15	10.52	10.07	490,964
March 26, 2026	10.6	10.64	10.64	10.98	10.6	499,957
March 25, 2026	10.77	10.69	10.69	10.91	10.62	461,363
March 24, 2026	10.71	10.63	10.63	10.82	10.46	598,820
March 23, 2026	10.6	10.85	10.85	10.9	10.56	577,666
March 20, 2026	10.43	10.41	10.41	10.51	10.24	3.49M
March 19, 2026	10.28	10.45	10.45	10.48	10.13	762,536
March 18, 2026	10.34	10.36	10.36	10.55	10.28	701,289
March 17, 2026	10.35	10.47	10.47	10.74	10.35	736,754
March 16, 2026	10.53	10.38	10.38	10.61	10.22	797,207
March 13, 2026	10.6	10.55	10.55	10.69	10.44	526,635
March 12, 2026	10.73	10.69	10.56	10.91	10.63	601,997
March 11, 2026	10.81	10.82	10.69	10.99	10.61	466,697
March 10, 2026	10.96	10.85	10.72	10.96	10.59	518,181
March 09, 2026	10.71	10.86	10.73	10.92	10.5	597,350
March 06, 2026	10.85	10.89	10.76	10.96	10.63	773,800
March 05, 2026	10.55	10.97	10.84	11	10.55	897,612
March 04, 2026	10.52	10.53	10.4	10.62	10.35	905,849
March 03, 2026	10.23	10.47	10.34	10.64	10.18	990,413
March 02, 2026	11	10.48	10.35	11.36	10.44	1.07M
February 27, 2026	11.42	11.04	10.91	11.42	10.74	1.75M
February 26, 2026	11.18	11.37	11.23	11.38	11.11	414,356
February 25, 2026	10.92	11.14	11	11.15	10.57	280,600
February 24, 2026	10.77	10.84	10.71	11.09	10.69	519,179
February 23, 2026	11.3	10.75	10.62	11.33	10.67	453,300
February 20, 2026	11.38	11.38	11.24	11.68	11.29	434,200
February 19, 2026	11.19	11.38	11.24	11.39	11.02	502,813
February 18, 2026	11.11	11.19	11.05	11.28	11	509,200