OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
10.84
-0.05 (-0.46%)
Mar 9, 2026, 3:25 PM EDT - Market open
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.71 | 10.82 | 10.50 | 10.72 | - | -1.56% | 279,534 |
| Mar 6, 2026 | 10.85 | 10.96 | 10.63 | 10.89 | 10.89 | -0.73% | 705,550 |
| Mar 5, 2026 | 10.55 | 11.00 | 10.55 | 10.97 | 10.97 | 4.18% | 896,487 |
| Mar 4, 2026 | 10.52 | 10.62 | 10.35 | 10.53 | 10.53 | 0.57% | 922,167 |
| Mar 3, 2026 | 10.23 | 10.64 | 10.16 | 10.47 | 10.47 | -0.10% | 1,005,336 |
| Mar 2, 2026 | 11.00 | 11.36 | 10.44 | 10.48 | 10.48 | -5.07% | 1,072,469 |
| Feb 27, 2026 | 11.42 | 11.42 | 10.74 | 11.04 | 11.04 | -2.90% | 1,750,352 |
| Feb 26, 2026 | 11.18 | 11.38 | 11.11 | 11.37 | 11.37 | 2.06% | 412,148 |
| Feb 25, 2026 | 10.92 | 11.15 | 10.57 | 11.14 | 11.14 | 2.77% | 280,567 |
| Feb 24, 2026 | 10.77 | 11.09 | 10.69 | 10.84 | 10.84 | 0.84% | 519,098 |
| Feb 23, 2026 | 11.30 | 11.33 | 10.67 | 10.75 | 10.75 | -5.54% | 453,258 |
| Feb 20, 2026 | 11.38 | 11.68 | 11.29 | 11.38 | 11.38 | - | 434,169 |
| Feb 19, 2026 | 11.19 | 11.39 | 11.02 | 11.38 | 11.38 | 1.70% | 502,802 |
| Feb 18, 2026 | 11.11 | 11.28 | 11.00 | 11.19 | 11.19 | 0.45% | 509,149 |
| Feb 17, 2026 | 11.20 | 11.25 | 10.91 | 11.14 | 11.14 | -0.89% | 442,235 |
| Feb 13, 2026 | 10.90 | 11.31 | 10.88 | 11.24 | 11.24 | 4.07% | 462,057 |
| Feb 12, 2026 | 11.05 | 11.07 | 10.46 | 10.80 | 10.80 | -1.64% | 626,565 |
| Feb 11, 2026 | 11.52 | 11.61 | 10.92 | 10.98 | 10.98 | -5.10% | 1,225,350 |
| Feb 10, 2026 | 11.46 | 11.76 | 11.46 | 11.57 | 11.57 | 1.94% | 625,256 |
| Feb 9, 2026 | 11.24 | 11.57 | 11.17 | 11.35 | 11.35 | 0.89% | 968,679 |
| Feb 6, 2026 | 10.74 | 11.28 | 10.64 | 11.25 | 11.25 | 5.24% | 1,315,802 |
| Feb 5, 2026 | 11.04 | 11.24 | 10.63 | 10.69 | 10.69 | -3.78% | 1,129,590 |
| Feb 4, 2026 | 11.10 | 11.26 | 10.17 | 11.11 | 11.11 | -0.80% | 2,349,370 |
| Feb 3, 2026 | 11.87 | 11.90 | 11.00 | 11.20 | 11.20 | -6.04% | 1,131,443 |
| Feb 2, 2026 | 11.74 | 12.21 | 11.54 | 11.92 | 11.92 | 1.19% | 361,154 |
| Jan 30, 2026 | 11.51 | 11.81 | 11.46 | 11.78 | 11.78 | 1.12% | 389,833 |
| Jan 29, 2026 | 11.62 | 11.67 | 11.26 | 11.65 | 11.65 | -0.26% | 412,119 |
| Jan 28, 2026 | 12.07 | 12.10 | 11.63 | 11.68 | 11.68 | -2.83% | 406,540 |
| 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 |
| Nov 12, 2025 | 12.89 | 13.00 | 12.58 | 12.85 | 12.73 | -0.39% | 430,162 |
| Nov 11, 2025 | 12.64 | 13.01 | 12.64 | 12.90 | 12.78 | 1.90% | 486,659 |
| Nov 10, 2025 | 12.45 | 12.92 | 12.17 | 12.66 | 12.54 | 3.43% | 1,018,592 |
| Nov 7, 2025 | 12.08 | 12.45 | 12.05 | 12.24 | 12.12 | 0.33% | 500,745 |
| Nov 6, 2025 | 13.42 | 13.42 | 12.07 | 12.20 | 12.08 | -1.29% | 600,252 |
| Nov 5, 2025 | 12.01 | 12.43 | 11.88 | 12.36 | 12.24 | 3.26% | 767,808 |
| Nov 4, 2025 | 12.08 | 12.18 | 11.62 | 11.97 | 11.86 | -3.00% | 959,838 |
| Nov 3, 2025 | 11.40 | 12.61 | 11.30 | 12.34 | 12.22 | 8.25% | 1,479,877 |
| Oct 31, 2025 | 12.28 | 12.38 | 11.00 | 11.40 | 11.29 | -26.50% | 2,000,811 |
| Oct 30, 2025 | 15.16 | 15.68 | 15.16 | 15.51 | 15.36 | 2.31% | 382,330 |
| Oct 29, 2025 | 16.10 | 16.10 | 15.04 | 15.16 | 15.02 | -5.49% | 355,598 |
| Oct 28, 2025 | 15.94 | 16.13 | 15.81 | 16.04 | 15.89 | 0.31% | 237,134 |
| Oct 27, 2025 | 16.18 | 16.18 | 15.96 | 15.99 | 15.84 | -0.06% | 269,726 |
| Oct 24, 2025 | 16.11 | 16.11 | 15.81 | 16.00 | 15.85 | 1.27% | 321,559 |
| Oct 23, 2025 | 15.74 | 15.89 | 15.70 | 15.80 | 15.65 | 0.32% | 199,199 |
| Oct 22, 2025 | 15.93 | 15.93 | 15.60 | 15.75 | 15.60 | -1.62% | 361,050 |
| Oct 21, 2025 | 15.42 | 16.05 | 15.37 | 16.01 | 15.86 | 3.49% | 315,552 |
| Oct 20, 2025 | 15.26 | 15.50 | 15.25 | 15.47 | 15.32 | 2.86% | 212,783 |
| Oct 17, 2025 | 15.28 | 15.43 | 15.04 | 15.04 | 14.90 | -2.08% | 298,194 |
| Oct 16, 2025 | 15.49 | 15.49 | 15.23 | 15.36 | 15.21 | -0.58% | 203,965 |
| Oct 15, 2025 | 15.47 | 15.60 | 15.18 | 15.45 | 15.30 | 0.98% | 299,655 |
| Oct 14, 2025 | 15.07 | 15.34 | 14.99 | 15.30 | 15.15 | 0.20% | 331,408 |