OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
12.19
+0.20 (1.63%)
Nov 24, 2025, 2:20 PM EST - Market open
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 11.99 | 12.09 | 11.84 | 12.12 | - | 1.04% | 119,902 |
| Nov 21, 2025 | 11.83 | 12.26 | 11.80 | 11.99 | 11.99 | 0.84% | 874,251 |
| Nov 20, 2025 | 12.25 | 12.33 | 11.87 | 11.89 | 11.89 | -1.74% | 750,554 |
| 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 |
| Oct 23, 2025 | 15.74 | 15.89 | 15.70 | 15.80 | 15.65 | 0.32% | 199,199 |
| Oct 22, 2025 | 15.93 | 15.93 | 15.60 | 15.75 | 15.60 | -1.62% | 361,050 |
| Oct 21, 2025 | 15.42 | 16.05 | 15.37 | 16.01 | 15.86 | 3.49% | 315,552 |
| Oct 20, 2025 | 15.26 | 15.50 | 15.25 | 15.47 | 15.32 | 2.86% | 212,783 |
| Oct 17, 2025 | 15.28 | 15.43 | 15.04 | 15.04 | 14.90 | -2.08% | 298,194 |
| Oct 16, 2025 | 15.49 | 15.49 | 15.23 | 15.36 | 15.21 | -0.58% | 203,965 |
| Oct 15, 2025 | 15.47 | 15.60 | 15.18 | 15.45 | 15.30 | 0.98% | 299,655 |
| Oct 14, 2025 | 15.07 | 15.34 | 14.99 | 15.30 | 15.15 | 0.20% | 331,408 |
| Oct 13, 2025 | 15.33 | 15.36 | 14.95 | 15.27 | 15.12 | 1.39% | 293,032 |
| Oct 10, 2025 | 15.76 | 15.82 | 15.03 | 15.06 | 14.92 | -4.32% | 197,336 |
| Oct 9, 2025 | 15.57 | 15.78 | 15.38 | 15.74 | 15.59 | 0.38% | 174,535 |
| Oct 8, 2025 | 15.79 | 15.82 | 15.59 | 15.68 | 15.53 | -0.44% | 207,389 |
| Oct 7, 2025 | 16.34 | 16.44 | 15.69 | 15.75 | 15.60 | -2.96% | 249,562 |
| Oct 6, 2025 | 15.80 | 16.32 | 15.75 | 16.23 | 16.07 | 2.85% | 255,926 |
| Oct 3, 2025 | 15.72 | 15.92 | 15.63 | 15.78 | 15.63 | 1.28% | 194,357 |
| Oct 2, 2025 | 15.71 | 15.73 | 15.47 | 15.58 | 15.43 | -0.38% | 280,898 |
| Oct 1, 2025 | 15.75 | 15.80 | 15.43 | 15.64 | 15.49 | -1.57% | 315,150 |
| Sep 30, 2025 | 15.95 | 15.97 | 15.63 | 15.89 | 15.74 | -0.25% | 382,265 |
| Sep 29, 2025 | 16.41 | 16.41 | 15.81 | 15.93 | 15.78 | -2.27% | 295,413 |
| Sep 26, 2025 | 15.98 | 16.35 | 15.98 | 16.30 | 16.14 | 1.94% | 278,009 |
| Sep 25, 2025 | 15.97 | 16.02 | 15.75 | 15.99 | 15.84 | -0.81% | 313,876 |
| Sep 24, 2025 | 16.00 | 16.17 | 15.85 | 16.12 | 15.97 | 1.00% | 335,449 |
| Sep 23, 2025 | 15.81 | 16.14 | 15.78 | 15.96 | 15.81 | 1.20% | 316,767 |
| Sep 22, 2025 | 15.68 | 15.89 | 15.54 | 15.77 | 15.62 | 0.38% | 310,459 |
| Sep 19, 2025 | 16.32 | 16.32 | 15.61 | 15.71 | 15.56 | -3.74% | 1,246,294 |
| Sep 18, 2025 | 15.96 | 16.32 | 15.86 | 16.32 | 16.16 | 3.36% | 520,995 |
| Sep 17, 2025 | 15.69 | 16.04 | 15.67 | 15.79 | 15.64 | 1.15% | 348,751 |
| Sep 16, 2025 | 15.46 | 15.62 | 15.27 | 15.61 | 15.46 | 0.45% | 327,946 |