OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.71	10.92	10.50	10.86	10.86	-0.28%	597,350
Mar 6, 2026	10.85	10.96	10.63	10.89	10.89	-0.73%	705,550
Mar 5, 2026	10.55	11.00	10.55	10.97	10.97	4.18%	896,487
Mar 4, 2026	10.52	10.62	10.35	10.53	10.53	0.57%	922,167
Mar 3, 2026	10.23	10.64	10.16	10.47	10.47	-0.10%	1,005,336
Mar 2, 2026	11.00	11.36	10.44	10.48	10.48	-5.07%	1,072,469
Feb 27, 2026	11.42	11.42	10.74	11.04	11.04	-2.90%	1,750,352
Feb 26, 2026	11.18	11.38	11.11	11.37	11.37	2.06%	412,148
Feb 25, 2026	10.92	11.15	10.57	11.14	11.14	2.77%	280,567
Feb 24, 2026	10.77	11.09	10.69	10.84	10.84	0.84%	519,098
Feb 23, 2026	11.30	11.33	10.67	10.75	10.75	-5.54%	453,258
Feb 20, 2026	11.38	11.68	11.29	11.38	11.38	-	434,169
Feb 19, 2026	11.19	11.39	11.02	11.38	11.38	1.70%	502,802
Feb 18, 2026	11.11	11.28	11.00	11.19	11.19	0.45%	509,149
Feb 17, 2026	11.20	11.25	10.91	11.14	11.14	-0.89%	442,235
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