Skip to main content
OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
12.22
-0.11 (-0.89%)
At close: Dec 5, 2025, 4:00 PM EST
12.46
+0.24 (1.96%)
After-hours: Dec 5, 2025, 6:05 PM EST

OneSpan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.3312.6012.1612.2212.22-0.89%766,101
Dec 4, 202512.4612.4812.2512.3312.33-0.48%595,911
Dec 3, 202512.3412.5512.2812.3912.390.41%457,407
Dec 2, 202512.1612.4312.1412.3412.341.23%402,757
Dec 1, 202512.0812.3012.0512.1912.19-0.08%484,134
Nov 28, 202512.1912.3812.1412.2012.200.08%271,366
Nov 26, 202512.1512.2812.0412.1912.19-0.25%469,693
Nov 25, 202512.0512.3012.0212.2212.221.24%477,787
Nov 24, 202511.9912.2311.8412.0712.070.67%650,724
Nov 21, 202511.8312.2611.8011.9911.990.84%874,251
Nov 20, 202512.2512.3311.8711.8911.89-1.74%750,554
Nov 19, 202511.9712.3011.9512.1012.100.58%627,202
Nov 18, 202511.9512.2511.8812.0312.03-0.08%659,593
Nov 17, 202512.6312.6712.0312.0412.04-4.97%709,440
Nov 14, 202512.4112.7312.1912.6712.670.96%1,291,016
Nov 13, 202512.7313.0212.5312.5512.43-2.33%412,526
Nov 12, 202512.8913.0012.5812.8512.73-0.39%430,162
Nov 11, 202512.6413.0112.6412.9012.781.90%486,659
Nov 10, 202512.4512.9212.1712.6612.543.43%1,018,592
Nov 7, 202512.0812.4512.0512.2412.120.33%500,745
Nov 6, 202513.4213.4212.0712.2012.08-1.29%600,252
Nov 5, 202512.0112.4311.8812.3612.243.26%767,808
Nov 4, 202512.0812.1811.6211.9711.86-3.00%959,838
Nov 3, 202511.4012.6111.3012.3412.228.25%1,479,877
Oct 31, 202512.2812.3811.0011.4011.29-26.50%2,000,811
Oct 30, 202515.1615.6815.1615.5115.362.31%382,330
Oct 29, 202516.1016.1015.0415.1615.02-5.49%355,598
Oct 28, 202515.9416.1315.8116.0415.890.31%237,134
Oct 27, 202516.1816.1815.9615.9915.84-0.06%269,726
Oct 24, 202516.1116.1115.8116.0015.851.27%321,559
Oct 23, 202515.7415.8915.7015.8015.650.32%199,199
Oct 22, 202515.9315.9315.6015.7515.60-1.62%361,050
Oct 21, 202515.4216.0515.3716.0115.863.49%315,552
Oct 20, 202515.2615.5015.2515.4715.322.86%212,783
Oct 17, 202515.2815.4315.0415.0414.90-2.08%298,194
Oct 16, 202515.4915.4915.2315.3615.21-0.58%203,965
Oct 15, 202515.4715.6015.1815.4515.300.98%299,655
Oct 14, 202515.0715.3414.9915.3015.150.20%331,408
Oct 13, 202515.3315.3614.9515.2715.121.39%293,032
Oct 10, 202515.7615.8215.0315.0614.92-4.32%197,336
Oct 9, 202515.5715.7815.3815.7415.590.38%174,535
Oct 8, 202515.7915.8215.5915.6815.53-0.44%207,389
Oct 7, 202516.3416.4415.6915.7515.60-2.96%249,562
Oct 6, 202515.8016.3215.7516.2316.072.85%255,926
Oct 3, 202515.7215.9215.6315.7815.631.28%194,357
Oct 2, 202515.7115.7315.4715.5815.43-0.38%280,898
Oct 1, 202515.7515.8015.4315.6415.49-1.57%315,150
Sep 30, 202515.9515.9715.6315.8915.74-0.25%382,265
Sep 29, 202516.4116.4115.8115.9315.78-2.27%295,413
Sep 26, 202515.9816.3515.9816.3016.141.94%278,009
Sep 25, 202515.9716.0215.7515.9915.84-0.81%313,876
Sep 24, 202516.0016.1715.8516.1215.971.00%335,449
Sep 23, 202515.8116.1415.7815.9615.811.20%316,767
Sep 22, 202515.6815.8915.5415.7715.620.38%310,459
Sep 19, 202516.3216.3215.6115.7115.56-3.74%1,246,294
Sep 18, 202515.9616.3215.8616.3216.163.36%520,995
Sep 17, 202515.6916.0415.6715.7915.641.15%348,751
Sep 16, 202515.4615.6215.2715.6115.460.45%327,946
Sep 15, 202515.3415.7915.3415.5415.391.37%609,148
Sep 12, 202515.4215.4715.2115.3315.18-0.52%244,471
Sep 11, 202515.0815.4615.0615.4115.262.19%327,448
Sep 10, 202515.3615.4415.0215.0814.94-1.82%399,544
Sep 9, 202515.5315.6215.3415.3615.21-1.54%554,694
Sep 8, 202515.2915.6715.2315.6015.452.56%359,009
Sep 5, 202515.2615.4515.0515.2115.060.07%495,897
Sep 4, 202515.1315.3414.9915.2015.050.46%385,804
Sep 3, 202514.8915.1614.8915.1314.991.34%382,425
Sep 2, 202514.8615.0014.7014.9314.79-1.29%642,265
Aug 29, 202514.8015.1914.8015.1314.981.85%680,999
Aug 28, 202514.8914.9814.7414.8514.710.20%427,773
Aug 27, 202514.5214.8814.4714.8214.682.63%422,353
Aug 26, 202514.3314.7014.3014.4414.301.26%508,795
Aug 25, 202514.6014.6414.2414.2614.12-2.06%323,874
Aug 22, 202514.0914.5714.0714.5614.424.07%380,398
Aug 21, 202513.7114.0113.6813.9913.861.38%343,845
Aug 20, 202513.8814.0013.7813.8013.67-0.72%677,614
Aug 19, 202513.9614.1613.8113.9013.770.14%450,367
Aug 18, 202513.7714.0413.7513.8813.750.58%469,480
Aug 15, 202513.7313.9813.6513.8013.670.22%620,054
Aug 14, 202513.9414.0613.5713.7713.52-2.27%472,053
Aug 13, 202513.8114.2613.7514.0913.832.77%403,313
Aug 12, 202513.2013.7913.1413.7113.464.90%636,756
Aug 11, 202512.9913.4112.9713.0712.831.24%457,237
Aug 8, 202512.8013.1812.7312.9112.681.57%701,616
Aug 7, 202513.8613.8612.5112.7112.48-8.50%714,807
Aug 6, 202513.8814.2513.5213.8913.64-3.00%574,680
Aug 5, 202514.7614.7614.2914.3214.06-1.92%287,706
Aug 4, 202514.3714.6214.2614.6014.332.24%327,914
Aug 1, 202514.6414.8414.2614.2814.02-3.19%379,055
Jul 31, 202514.8714.9114.7214.7514.48-0.74%281,096
Jul 30, 202515.1015.1014.7914.8614.59-1.65%288,042
Jul 29, 202515.1515.2414.9215.1114.84-0.10%361,207
Jul 28, 202515.0815.2714.9615.1314.850.33%276,465
Jul 25, 202515.0715.3614.9015.0814.800.07%250,508
Jul 24, 202515.3515.3514.9815.0714.79-2.11%346,077
Jul 23, 202515.1915.4115.0315.3915.111.85%253,770
Jul 22, 202514.9215.2314.8315.1114.841.34%287,404
Jul 21, 202515.1215.2414.8614.9114.64-0.86%335,247
Jul 18, 202515.2415.3015.0215.0414.77-0.66%285,483
Jul 17, 202515.3115.5415.1215.1414.86-1.05%326,045