OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	11.20	11.25	10.91	11.12	-	-1.11%	184,703
Feb 13, 2026	10.90	11.31	10.88	11.24	11.24	4.07%	462,057
Feb 12, 2026	11.05	11.07	10.46	10.80	10.80	-1.64%	626,565
Feb 11, 2026	11.52	11.61	10.92	10.98	10.98	-5.10%	1,225,350
Feb 10, 2026	11.46	11.76	11.46	11.57	11.57	1.94%	625,256
Feb 9, 2026	11.24	11.57	11.17	11.35	11.35	0.89%	968,679
Feb 6, 2026	10.74	11.28	10.64	11.25	11.25	5.24%	1,315,802
Feb 5, 2026	11.04	11.24	10.63	10.69	10.69	-3.78%	1,129,590
Feb 4, 2026	11.10	11.26	10.17	11.11	11.11	-0.80%	2,349,370
Feb 3, 2026	11.87	11.90	11.00	11.20	11.20	-6.04%	1,131,443
Feb 2, 2026	11.74	12.21	11.54	11.92	11.92	1.19%	361,154
Jan 30, 2026	11.51	11.81	11.46	11.78	11.78	1.12%	389,833
Jan 29, 2026	11.62	11.67	11.26	11.65	11.65	-0.26%	412,119
Jan 28, 2026	12.07	12.10	11.63	11.68	11.68	-2.83%	406,540
Jan 27, 2026	12.03	12.14	11.72	12.02	12.02	-0.08%	457,289
Jan 26, 2026	11.93	12.13	11.85	12.03	12.03	1.18%	398,557
Jan 23, 2026	12.22	12.36	11.88	11.89	11.89	-3.18%	272,039
Jan 22, 2026	11.95	12.33	11.88	12.28	12.28	3.63%	402,013
Jan 21, 2026	11.63	11.87	11.52	11.85	11.85	2.60%	519,693
Jan 20, 2026	11.61	11.73	11.52	11.55	11.55	-2.20%	664,542
Jan 16, 2026	12.47	12.53	11.75	11.81	11.81	-5.29%	815,220
Jan 15, 2026	12.83	12.84	12.43	12.47	12.47	-1.97%	468,985
Jan 14, 2026	12.92	13.04	12.67	12.72	12.72	-1.47%	408,750
Jan 13, 2026	13.06	13.08	12.67	12.91	12.91	-0.92%	418,711
Jan 12, 2026	13.00	13.11	12.86	13.03	13.03	-0.53%	331,688
Jan 9, 2026	13.03	13.20	12.95	13.10	13.10	0.61%	434,867
Jan 8, 2026	13.08	13.09	12.82	13.02	13.02	-1.14%	421,488
Jan 7, 2026	12.85	13.25	12.84	13.17	13.17	2.65%	386,374
Jan 6, 2026	12.78	12.93	12.66	12.83	12.83	0.55%	435,681
Jan 5, 2026	12.36	12.91	12.31	12.76	12.76	3.82%	368,356
Jan 2, 2026	12.89	12.96	12.21	12.29	12.29	-4.28%	398,100
Dec 31, 2025	12.99	13.02	12.75	12.84	12.84	-1.23%	327,924
Dec 30, 2025	12.91	13.05	12.86	13.00	13.00	0.39%	249,821
Dec 29, 2025	12.93	12.96	12.78	12.95	12.95	0.23%	464,808
Dec 26, 2025	12.78	13.02	12.73	12.92	12.92	1.17%	326,726
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%	387,751
Dec 22, 2025	12.78	12.96	12.72	12.76	12.76	-0.16%	294,274
Dec 19, 2025	12.68	12.91	12.68	12.78	12.78	0.31%	2,637,399
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