OneSpan Inc. - Common Stock (OSPN)
13.12
+0.30 (2.34%)
NASDAQ· Last Trade: May 26th, 1:12 AM EDT
Historical Prices For OneSpan Inc. - Common Stock (OSPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 12.88 | 13.26 | 12.82 | 13.12 | 628,044 | 13.12 |
| 5/21/2026 | 12.81 | 12.84 | 12.59 | 12.82 | 423,214 | 12.82 |
| 5/20/2026 | 12.37 | 12.89 | 12.24 | 12.88 | 476,980 | 12.88 |
| 5/19/2026 | 12.36 | 12.75 | 12.32 | 12.49 | 533,316 | 12.49 |
| 5/18/2026 | 12.20 | 12.47 | 12.18 | 12.34 | 411,073 | 12.34 |
| 5/15/2026 | 12.05 | 12.29 | 12.04 | 12.26 | 391,333 | 12.26 |
| 5/14/2026 | 11.97 | 12.22 | 11.84 | 12.18 | 357,539 | 12.18 |
| 5/13/2026 | 11.87 | 12.09 | 11.87 | 12.06 | 556,627 | 12.06 |
| 5/12/2026 | 11.92 | 12.01 | 11.73 | 11.95 | 529,714 | 11.95 |
| 5/11/2026 | 12.10 | 12.33 | 11.76 | 11.84 | 570,484 | 11.84 |
| 5/08/2026 | 12.10 | 12.34 | 11.82 | 12.23 | 753,980 | 12.23 |
| 5/07/2026 | 11.84 | 12.40 | 11.82 | 12.15 | 576,745 | 12.15 |
| 5/06/2026 | 11.95 | 12.13 | 11.74 | 11.80 | 649,358 | 11.80 |
| 5/05/2026 | 11.99 | 12.07 | 11.71 | 11.95 | 552,104 | 11.95 |
| 5/04/2026 | 11.30 | 12.11 | 11.30 | 11.93 | 673,605 | 11.93 |
| 5/01/2026 | 11.25 | 11.82 | 10.87 | 11.54 | 1,176,007 | 11.54 |
| 4/30/2026 | 11.42 | 11.63 | 11.32 | 11.58 | 433,317 | 11.58 |
| 4/29/2026 | 11.50 | 11.54 | 11.29 | 11.49 | 345,346 | 11.49 |
| 4/28/2026 | 11.53 | 11.69 | 11.46 | 11.51 | 304,869 | 11.51 |
| 4/27/2026 | 11.31 | 11.55 | 11.27 | 11.44 | 320,928 | 11.44 |
| 4/24/2026 | 11.18 | 11.39 | 11.14 | 11.34 | 388,255 | 11.34 |
| 4/23/2026 | 11.52 | 11.54 | 11.03 | 11.18 | 437,332 | 11.18 |
| 4/22/2026 | 11.80 | 11.81 | 11.59 | 11.71 | 334,641 | 11.71 |
| 4/21/2026 | 11.45 | 11.79 | 11.39 | 11.62 | 414,028 | 11.62 |
| 4/20/2026 | 11.43 | 11.56 | 11.29 | 11.44 | 461,820 | 11.44 |
| 4/17/2026 | 11.54 | 11.63 | 11.40 | 11.49 | 665,940 | 11.49 |
| 4/16/2026 | 11.25 | 11.38 | 11.17 | 11.33 | 434,394 | 11.33 |
| 4/15/2026 | 11.02 | 11.28 | 11.02 | 11.16 | 397,864 | 11.16 |
| 4/14/2026 | 11.00 | 11.15 | 10.83 | 10.93 | 317,632 | 10.93 |
| 4/13/2026 | 10.58 | 11.01 | 10.58 | 10.94 | 620,146 | 10.94 |
| 4/10/2026 | 10.80 | 10.85 | 10.47 | 10.60 | 440,581 | 10.60 |
| 4/09/2026 | 10.95 | 11.08 | 10.54 | 10.77 | 475,697 | 10.77 |
| 4/08/2026 | 11.28 | 11.39 | 11.01 | 11.05 | 430,046 | 11.05 |
| 4/07/2026 | 10.76 | 11.10 | 10.75 | 10.99 | 520,698 | 10.99 |
| 4/06/2026 | 10.70 | 10.89 | 10.62 | 10.86 | 604,937 | 10.86 |
| 4/02/2026 | 10.49 | 10.70 | 10.34 | 10.69 | 364,020 | 10.69 |
| 4/01/2026 | 10.63 | 10.71 | 10.28 | 10.61 | 461,578 | 10.61 |
| 3/31/2026 | 10.33 | 10.64 | 10.17 | 10.53 | 560,934 | 10.53 |
| 3/30/2026 | 10.21 | 10.33 | 10.12 | 10.17 | 580,208 | 10.17 |
| 3/27/2026 | 10.52 | 10.52 | 10.07 | 10.15 | 491,002 | 10.15 |
| 3/26/2026 | 10.60 | 10.98 | 10.60 | 10.64 | 499,960 | 10.64 |
| 3/25/2026 | 10.77 | 10.91 | 10.62 | 10.69 | 461,364 | 10.69 |
| 3/24/2026 | 10.71 | 10.82 | 10.46 | 10.63 | 609,995 | 10.63 |
| 3/23/2026 | 10.60 | 10.90 | 10.55 | 10.85 | 612,917 | 10.85 |
| 3/20/2026 | 10.43 | 10.51 | 10.24 | 10.41 | 3,500,767 | 10.41 |
| 3/19/2026 | 10.28 | 10.48 | 10.13 | 10.45 | 769,142 | 10.45 |
| 3/18/2026 | 10.34 | 10.55 | 10.28 | 10.36 | 701,334 | 10.36 |
| 3/17/2026 | 10.35 | 10.74 | 10.35 | 10.47 | 736,955 | 10.47 |
| 3/16/2026 | 10.53 | 10.61 | 10.22 | 10.38 | 797,412 | 10.38 |
| 3/13/2026 | 10.60 | 10.69 | 10.44 | 10.55 | 532,459 | 10.55 |
| 3/12/2026 | 10.73 | 10.91 | 10.63 | 10.69 | 602,038 | 10.56 |
| 3/11/2026 | 10.81 | 10.99 | 10.61 | 10.82 | 466,699 | 10.69 |
| 3/10/2026 | 10.96 | 10.96 | 10.59 | 10.85 | 518,707 | 10.72 |
| 3/09/2026 | 10.71 | 10.92 | 10.50 | 10.86 | 597,450 | 10.73 |
| 3/06/2026 | 10.85 | 10.96 | 10.63 | 10.89 | 773,780 | 10.76 |
| 3/05/2026 | 10.55 | 11.00 | 10.55 | 10.97 | 897,488 | 10.84 |
| 3/04/2026 | 10.52 | 10.62 | 10.35 | 10.53 | 931,397 | 10.40 |
| 3/03/2026 | 10.23 | 10.64 | 10.16 | 10.47 | 1,005,406 | 10.34 |
| 3/02/2026 | 11.00 | 11.36 | 10.44 | 10.48 | 1,072,964 | 10.35 |
| 2/27/2026 | 11.42 | 11.42 | 10.74 | 11.04 | 1,750,362 | 10.91 |
| 2/26/2026 | 11.18 | 11.38 | 11.11 | 11.37 | 414,345 | 11.23 |