OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	12.78	12.93	12.66	12.83	12.83	0.55%	435,645
Jan 5, 2026	12.36	12.91	12.31	12.76	12.76	3.82%	368,355
Jan 2, 2026	12.89	12.96	12.21	12.29	12.29	-4.28%	397,866
Dec 31, 2025	12.99	13.02	12.75	12.84	12.84	-1.23%	327,600
Dec 30, 2025	12.91	13.05	12.86	13.00	13.00	0.39%	249,486
Dec 29, 2025	12.93	12.96	12.78	12.95	12.95	0.23%	421,026
Dec 26, 2025	12.78	13.02	12.73	12.92	12.92	1.17%	321,629
Dec 24, 2025	12.85	12.85	12.65	12.77	12.77	-0.16%	216,621
Dec 23, 2025	12.73	12.85	12.62	12.79	12.79	0.24%	377,553
Dec 22, 2025	12.78	12.96	12.72	12.76	12.76	-0.16%	283,774
Dec 19, 2025	12.68	12.91	12.68	12.78	12.78	0.31%	2,619,866
Dec 18, 2025	12.78	13.04	12.64	12.74	12.74	1.03%	779,138
Dec 17, 2025	12.80	13.08	12.53	12.61	12.61	-1.56%	482,848
Dec 16, 2025	12.47	12.84	12.44	12.81	12.81	2.40%	509,355
Dec 15, 2025	12.94	12.97	12.27	12.51	12.51	-3.47%	848,748
Dec 12, 2025	13.25	13.31	12.92	12.96	12.96	-2.11%	542,524
Dec 11, 2025	13.19	13.46	13.05	13.24	13.24	0.38%	596,842
Dec 10, 2025	12.81	13.51	12.77	13.19	13.19	2.89%	965,438
Dec 9, 2025	12.39	12.92	12.39	12.82	12.82	2.97%	403,755
Dec 8, 2025	12.34	12.50	12.29	12.45	12.45	1.88%	389,580
Dec 5, 2025	12.33	12.60	12.16	12.22	12.22	-0.89%	766,128
Dec 4, 2025	12.46	12.48	12.25	12.33	12.33	-0.48%	595,936
Dec 3, 2025	12.34	12.55	12.28	12.39	12.39	0.41%	457,526
Dec 2, 2025	12.16	12.43	12.14	12.34	12.34	1.23%	402,757
Dec 1, 2025	12.08	12.30	12.05	12.19	12.19	-0.08%	484,134
Nov 28, 2025	12.19	12.38	12.14	12.20	12.20	0.08%	271,586
Nov 26, 2025	12.15	12.28	12.04	12.19	12.19	-0.25%	469,695
Nov 25, 2025	12.05	12.30	12.02	12.22	12.22	1.24%	478,097
Nov 24, 2025	11.99	12.23	11.84	12.07	12.07	0.67%	651,153
Nov 21, 2025	11.83	12.26	11.80	11.99	11.99	0.84%	874,724
Nov 20, 2025	12.25	12.33	11.87	11.89	11.89	-1.74%	753,571
Nov 19, 2025	11.97	12.30	11.95	12.10	12.10	0.58%	627,202
Nov 18, 2025	11.95	12.25	11.88	12.03	12.03	-0.08%	659,593
Nov 17, 2025	12.63	12.67	12.03	12.04	12.04	-4.97%	709,440
Nov 14, 2025	12.41	12.73	12.19	12.67	12.67	0.96%	1,291,016
Nov 13, 2025	12.73	13.02	12.53	12.55	12.43	-2.33%	412,526
Nov 12, 2025	12.89	13.00	12.58	12.85	12.73	-0.39%	430,162
Nov 11, 2025	12.64	13.01	12.64	12.90	12.78	1.90%	486,659
Nov 10, 2025	12.45	12.92	12.17	12.66	12.54	3.43%	1,018,592
Nov 7, 2025	12.08	12.45	12.05	12.24	12.12	0.33%	500,745
Nov 6, 2025	13.42	13.42	12.07	12.20	12.08	-1.29%	600,252
Nov 5, 2025	12.01	12.43	11.88	12.36	12.24	3.26%	767,808
Nov 4, 2025	12.08	12.18	11.62	11.97	11.86	-3.00%	959,838
Nov 3, 2025	11.40	12.61	11.30	12.34	12.22	8.25%	1,479,877
Oct 31, 2025	12.28	12.38	11.00	11.40	11.29	-26.50%	2,000,811
Oct 30, 2025	15.16	15.68	15.16	15.51	15.36	2.31%	382,330
Oct 29, 2025	16.10	16.10	15.04	15.16	15.02	-5.49%	355,598
Oct 28, 2025	15.94	16.13	15.81	16.04	15.89	0.31%	237,134
Oct 27, 2025	16.18	16.18	15.96	15.99	15.84	-0.06%	269,726
Oct 24, 2025	16.11	16.11	15.81	16.00	15.85	1.27%	321,559