Skip to main content
logo
OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
17.88
+0.07 (0.39%)
Sep 28, 2026, 4:00 PM EDT - Market closed

OneSpan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202617.5517.9717.3317.8817.880.39%592,369
Sep 25, 202617.7417.8817.5717.8117.810.74%515,156
Sep 24, 202617.8718.0517.2117.6817.68-1.83%744,232
Sep 23, 202617.5518.0417.2818.0118.013.33%482,915
Sep 22, 202617.8317.8317.0517.4317.43-0.97%560,887
Sep 21, 202617.7317.7317.4217.6017.600.51%422,137
Sep 18, 202617.9617.9617.4117.5117.51-2.45%2,153,222
Sep 17, 202617.7718.0617.5317.9517.950.50%603,350
Sep 16, 202617.6117.9617.6117.8617.860.17%733,155
Sep 15, 202617.2418.0817.1917.8317.831.77%678,950
Sep 14, 202617.1717.7717.1717.5217.523.98%690,392
Sep 11, 202616.5917.0016.5416.8516.852.18%348,648
Sep 10, 202616.0016.5115.9716.4916.492.42%356,770
Sep 9, 202616.0116.2215.9816.1016.10-290,022
Sep 8, 202616.4616.4616.0716.1016.10-3.59%349,994
Sep 4, 202616.5516.7116.2716.7016.70-0.33%269,978
Sep 3, 202616.4016.7716.3016.7616.763.62%361,826
Sep 2, 202615.9216.2215.8616.1716.171.83%326,494
Sep 1, 202616.2716.4115.7915.8815.88-3.87%300,826
Aug 31, 202616.3516.6716.3516.5216.52-0.12%311,108
Aug 28, 202616.4716.7416.3016.5416.540.49%487,793
Aug 27, 202615.7216.6615.5816.4616.467.09%487,780
Aug 26, 202615.2115.4515.0615.3715.37-0.13%274,036
Aug 25, 202615.5715.7615.2715.3915.39-1.35%226,687
Aug 24, 202615.7115.8115.6015.6015.60-0.83%308,266
Aug 21, 202615.6815.8215.3915.7315.730.90%467,425
Aug 20, 202615.6515.7215.4115.5915.59-1.14%320,380
Aug 19, 202615.7815.9015.4615.7715.77-0.06%306,143
Aug 18, 202615.9716.2315.7615.7815.78-0.94%429,754
Aug 17, 202616.2116.2115.6315.9315.93-2.51%404,277
Aug 14, 202616.8516.8716.2516.3416.34-2.68%332,022
Aug 13, 202616.6516.9716.3016.9216.792.36%475,997
Aug 12, 202616.1516.6316.0516.5316.401.41%595,975
Aug 11, 202616.4316.5616.0416.3016.17-0.43%353,401
Aug 10, 202616.5216.9216.3716.3716.24-2.44%294,918
Aug 7, 202616.4816.7916.2616.7816.653.33%406,595
Aug 6, 202616.1016.3615.5316.2416.12-0.37%479,346
Aug 5, 202617.5718.4816.0616.3016.170.56%1,057,913
Aug 4, 202615.8816.4015.8816.2116.092.14%511,013
Aug 3, 202615.7615.9715.6415.8715.752.52%380,819
Jul 31, 202615.4115.5615.0315.4815.360.45%318,325
Jul 30, 202615.6815.7915.0715.4115.29-2.10%434,608
Jul 29, 202615.5116.1215.5015.7415.621.94%379,344
Jul 28, 202615.2815.7415.1415.4415.321.91%365,374
Jul 27, 202615.4115.6015.1315.1515.03-523,212
Jul 24, 202614.9115.1614.7615.1515.032.71%252,945
Jul 23, 202615.1315.2014.6614.7514.64-2.64%328,284
Jul 22, 202615.3115.4915.0915.1515.03-1.75%370,980
Jul 21, 202615.4815.6615.1115.4215.30-0.58%488,397
Jul 20, 202615.3915.5515.2515.5115.390.26%305,882