OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
21.59
-0.31 (-1.42%)
At close: Nov 6, 2026, 4:00 PM EST
21.55
-0.04 (-0.19%)
After-hours: Nov 6, 2026, 7:30 PM EST
OneSpan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.90 | 22.17 | 21.29 | 21.59 | 21.59 | -1.42% | 572,525 |
| Nov 5, 2026 | 23.46 | 23.55 | 21.74 | 21.90 | 21.90 | -7.44% | 913,605 |
| Nov 4, 2026 | 24.70 | 24.88 | 23.52 | 23.66 | 23.66 | -3.23% | 1,047,402 |
| Nov 3, 2026 | 25.13 | 25.46 | 24.01 | 24.45 | 24.45 | -4.31% | 1,104,040 |
| Nov 2, 2026 | 25.28 | 25.88 | 24.66 | 25.55 | 25.55 | -0.43% | 1,776,385 |
| Oct 30, 2026 | 24.86 | 27.45 | 24.05 | 25.66 | 25.66 | 27.34% | 3,760,127 |
| Oct 29, 2026 | 19.64 | 20.21 | 19.04 | 20.15 | 20.15 | 0.35% | 963,607 |
| Oct 28, 2026 | 20.16 | 20.47 | 19.86 | 20.08 | 20.08 | -1.38% | 774,807 |
| Oct 27, 2026 | 19.92 | 20.49 | 19.88 | 20.36 | 20.36 | -1.17% | 868,340 |
| Oct 26, 2026 | 20.32 | 20.82 | 19.81 | 20.60 | 20.60 | 2.03% | 869,187 |
| Oct 23, 2026 | 19.03 | 20.72 | 18.95 | 20.19 | 20.19 | 5.10% | 1,831,083 |
| Oct 22, 2026 | 18.81 | 19.48 | 18.60 | 19.21 | 19.21 | 1.80% | 1,031,912 |
| Oct 21, 2026 | 18.25 | 18.92 | 18.14 | 18.87 | 18.87 | 3.40% | 440,868 |
| Oct 20, 2026 | 17.74 | 18.38 | 17.62 | 18.25 | 18.25 | 3.52% | 444,165 |
| Oct 19, 2026 | 17.58 | 17.83 | 17.44 | 17.63 | 17.63 | 0.74% | 251,916 |
| Oct 16, 2026 | 18.07 | 18.07 | 17.23 | 17.50 | 17.50 | -2.07% | 559,469 |
| Oct 15, 2026 | 17.48 | 17.91 | 17.30 | 17.87 | 17.87 | 1.59% | 437,894 |
| Oct 14, 2026 | 17.90 | 18.03 | 17.30 | 17.59 | 17.59 | -3.35% | 466,478 |
| Oct 13, 2026 | 17.81 | 18.23 | 17.79 | 18.20 | 18.20 | 1.96% | 364,636 |
| Oct 12, 2026 | 18.16 | 18.36 | 17.80 | 17.85 | 17.85 | -2.03% | 386,635 |
| Oct 9, 2026 | 18.19 | 18.30 | 17.87 | 18.22 | 18.22 | 1.17% | 535,736 |
| Oct 8, 2026 | 17.79 | 18.06 | 17.49 | 18.01 | 18.01 | 1.75% | 616,887 |
| Oct 7, 2026 | 18.34 | 18.39 | 17.64 | 17.70 | 17.70 | -3.70% | 590,168 |
| Oct 6, 2026 | 18.54 | 18.83 | 18.36 | 18.38 | 18.38 | -0.22% | 420,388 |
| Oct 5, 2026 | 18.08 | 18.45 | 18.04 | 18.42 | 18.42 | 1.66% | 297,133 |
| Oct 2, 2026 | 18.18 | 18.31 | 17.96 | 18.12 | 18.12 | 0.44% | 318,556 |
| Oct 1, 2026 | 18.20 | 18.25 | 17.58 | 18.04 | 18.04 | 0.73% | 514,141 |
| Sep 30, 2026 | 17.83 | 18.15 | 17.71 | 17.91 | 17.91 | 0.51% | 435,321 |
| Sep 29, 2026 | 17.88 | 17.90 | 17.52 | 17.82 | 17.82 | -0.34% | 563,202 |
| Sep 28, 2026 | 17.55 | 17.97 | 17.33 | 17.88 | 17.88 | 0.39% | 592,383 |
| Sep 25, 2026 | 17.74 | 17.88 | 17.57 | 17.81 | 17.81 | 0.74% | 515,260 |
| Sep 24, 2026 | 17.87 | 18.05 | 17.21 | 17.68 | 17.68 | -1.83% | 744,356 |
| Sep 23, 2026 | 17.55 | 18.04 | 17.28 | 18.01 | 18.01 | 3.33% | 483,057 |
| Sep 22, 2026 | 17.83 | 17.83 | 17.05 | 17.43 | 17.43 | -0.97% | 560,911 |
| Sep 21, 2026 | 17.73 | 17.73 | 17.42 | 17.60 | 17.60 | 0.51% | 422,140 |
| Sep 18, 2026 | 17.96 | 17.96 | 17.41 | 17.51 | 17.51 | -2.45% | 2,170,762 |
| Sep 17, 2026 | 17.77 | 18.06 | 17.53 | 17.95 | 17.95 | 0.50% | 603,566 |
| Sep 16, 2026 | 17.61 | 17.96 | 17.61 | 17.86 | 17.86 | 0.17% | 733,512 |
| Sep 15, 2026 | 17.24 | 18.08 | 17.19 | 17.83 | 17.83 | 1.77% | 679,056 |
| Sep 14, 2026 | 17.17 | 17.77 | 17.17 | 17.52 | 17.52 | 3.98% | 690,453 |
| Sep 11, 2026 | 16.59 | 17.00 | 16.54 | 16.85 | 16.85 | 2.18% | 348,651 |
| Sep 10, 2026 | 16.00 | 16.51 | 15.97 | 16.49 | 16.49 | 2.42% | 356,966 |
| Sep 9, 2026 | 16.01 | 16.22 | 15.98 | 16.10 | 16.10 | - | 290,024 |
| Sep 8, 2026 | 16.46 | 16.46 | 16.07 | 16.10 | 16.10 | -3.59% | 350,443 |
| Sep 4, 2026 | 16.55 | 16.71 | 16.27 | 16.70 | 16.70 | -0.33% | 270,157 |
| Sep 3, 2026 | 16.40 | 16.77 | 16.30 | 16.76 | 16.76 | 3.62% | 361,826 |
| Sep 2, 2026 | 15.92 | 16.22 | 15.86 | 16.17 | 16.17 | 1.83% | 326,494 |
| Sep 1, 2026 | 16.27 | 16.41 | 15.79 | 15.88 | 15.88 | -3.87% | 300,826 |
| Aug 31, 2026 | 16.35 | 16.67 | 16.35 | 16.52 | 16.52 | -0.12% | 311,108 |
| Aug 28, 2026 | 16.47 | 16.74 | 16.30 | 16.54 | 16.54 | 0.49% | 487,793 |