OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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