OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	12.47	12.84	12.44	12.81	12.81	2.40%	509,282
Dec 15, 2025	12.94	12.97	12.27	12.51	12.51	-3.47%	847,228
Dec 12, 2025	13.25	13.31	12.92	12.96	12.96	-2.11%	541,023
Dec 11, 2025	13.19	13.46	13.05	13.24	13.24	0.38%	596,829
Dec 10, 2025	12.81	13.51	12.77	13.19	13.19	2.89%	965,423
Dec 9, 2025	12.39	12.92	12.39	12.82	12.82	2.97%	401,543
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%	766,101
Dec 4, 2025	12.46	12.48	12.25	12.33	12.33	-0.48%	595,911
Dec 3, 2025	12.34	12.55	12.28	12.39	12.39	0.41%	457,407
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%	271,366
Nov 26, 2025	12.15	12.28	12.04	12.19	12.19	-0.25%	469,693
Nov 25, 2025	12.05	12.30	12.02	12.22	12.22	1.24%	477,787
Nov 24, 2025	11.99	12.23	11.84	12.07	12.07	0.67%	650,724
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