OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.52	10.52	10.07	10.15	10.15	-4.61%	490,964
Mar 26, 2026	10.60	10.98	10.60	10.64	10.64	-0.47%	499,957
Mar 25, 2026	10.77	10.91	10.62	10.69	10.69	0.56%	461,363
Mar 24, 2026	10.71	10.82	10.46	10.63	10.63	-2.03%	598,820
Mar 23, 2026	10.60	10.90	10.56	10.85	10.85	4.23%	612,829
Mar 20, 2026	10.43	10.51	10.24	10.41	10.41	-0.38%	3,474,300
Mar 19, 2026	10.28	10.48	10.13	10.45	10.45	0.87%	762,536
Mar 18, 2026	10.34	10.55	10.28	10.36	10.36	-1.05%	701,289
Mar 17, 2026	10.35	10.74	10.35	10.47	10.47	0.87%	736,754
Mar 16, 2026	10.53	10.61	10.22	10.38	10.38	-1.61%	797,207
Mar 13, 2026	10.60	10.69	10.44	10.55	10.55	-1.31%	532,455
Mar 12, 2026	10.73	10.91	10.63	10.69	10.56	-1.20%	601,997
Mar 11, 2026	10.81	10.99	10.61	10.82	10.69	-0.28%	471,999
Mar 10, 2026	10.96	10.96	10.59	10.85	10.72	-0.09%	518,706
Mar 9, 2026	10.71	10.92	10.50	10.86	10.73	-0.28%	597,450
Mar 6, 2026	10.85	10.96	10.63	10.89	10.76	-0.73%	773,779
Mar 5, 2026	10.55	11.00	10.55	10.97	10.84	4.18%	897,612
Mar 4, 2026	10.52	10.62	10.35	10.53	10.40	0.57%	931,396
Mar 3, 2026	10.23	10.64	10.16	10.47	10.34	-0.10%	1,005,405
Mar 2, 2026	11.00	11.36	10.44	10.48	10.35	-5.07%	1,072,974
Feb 27, 2026	11.42	11.42	10.74	11.04	10.91	-2.90%	1,750,361
Feb 26, 2026	11.18	11.38	11.11	11.37	11.23	2.06%	414,356
Feb 25, 2026	10.92	11.15	10.57	11.14	11.00	2.77%	280,567
Feb 24, 2026	10.77	11.09	10.69	10.84	10.71	0.84%	519,179
Feb 23, 2026	11.30	11.33	10.67	10.75	10.62	-5.54%	453,298
Feb 20, 2026	11.38	11.68	11.29	11.38	11.24	-	434,169
Feb 19, 2026	11.19	11.39	11.02	11.38	11.24	1.70%	502,813
Feb 18, 2026	11.11	11.28	11.00	11.19	11.05	0.45%	509,199
Feb 17, 2026	11.20	11.25	10.91	11.14	11.00	-0.89%	442,244
Feb 13, 2026	10.90	11.31	10.88	11.24	11.10	4.07%	532,793
Feb 12, 2026	11.05	11.07	10.46	10.80	10.67	-1.64%	694,049
Feb 11, 2026	11.52	11.61	10.92	10.98	10.85	-5.10%	1,225,552
Feb 10, 2026	11.46	11.76	11.46	11.57	11.43	1.94%	625,638
Feb 9, 2026	11.24	11.57	11.17	11.35	11.21	0.89%	969,123
Feb 6, 2026	10.74	11.28	10.64	11.25	11.11	5.24%	1,339,593
Feb 5, 2026	11.04	11.24	10.63	10.69	10.56	-3.78%	1,153,851
Feb 4, 2026	11.10	11.26	10.17	11.11	10.97	-0.80%	2,349,496
Feb 3, 2026	11.87	11.90	11.00	11.20	11.06	-6.04%	1,131,583
Feb 2, 2026	11.74	12.21	11.54	11.92	11.78	1.19%	361,154
Jan 30, 2026	11.51	11.81	11.46	11.78	11.64	1.12%	389,835
Jan 29, 2026	11.62	11.67	11.26	11.65	11.51	-0.26%	412,249
Jan 28, 2026	12.07	12.10	11.63	11.68	11.54	-2.83%	406,828
Jan 27, 2026	12.03	12.14	11.72	12.02	11.87	-0.08%	457,626
Jan 26, 2026	11.93	12.13	11.85	12.03	11.88	1.18%	398,600
Jan 23, 2026	12.22	12.36	11.88	11.89	11.75	-3.18%	272,111
Jan 22, 2026	11.95	12.33	11.88	12.28	12.13	3.63%	402,433
Jan 21, 2026	11.63	11.87	11.52	11.85	11.71	2.60%	519,725
Jan 20, 2026	11.61	11.73	11.52	11.55	11.41	-2.20%	664,542
Jan 16, 2026	12.47	12.53	11.75	11.81	11.67	-5.29%	815,220
Jan 15, 2026	12.83	12.84	12.43	12.47	12.32	-1.97%	468,985