Skip to main content
OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
10.86
-0.03 (-0.28%)
At close: Mar 9, 2026, 4:00 PM EDT
10.86
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT

OneSpan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.7110.9110.5010.84--0.46%451,978
Mar 6, 202610.8510.9610.6310.8910.89-0.73%705,550
Mar 5, 202610.5511.0010.5510.9710.974.18%896,487
Mar 4, 202610.5210.6210.3510.5310.530.57%922,167
Mar 3, 202610.2310.6410.1610.4710.47-0.10%1,005,336
Mar 2, 202611.0011.3610.4410.4810.48-5.07%1,072,469
Feb 27, 202611.4211.4210.7411.0411.04-2.90%1,750,352
Feb 26, 202611.1811.3811.1111.3711.372.06%412,148
Feb 25, 202610.9211.1510.5711.1411.142.77%280,567
Feb 24, 202610.7711.0910.6910.8410.840.84%519,098
Feb 23, 202611.3011.3310.6710.7510.75-5.54%453,258
Feb 20, 202611.3811.6811.2911.3811.38-434,169
Feb 19, 202611.1911.3911.0211.3811.381.70%502,802
Feb 18, 202611.1111.2811.0011.1911.190.45%509,149
Feb 17, 202611.2011.2510.9111.1411.14-0.89%442,235
Feb 13, 202610.9011.3110.8811.2411.244.07%462,057
Feb 12, 202611.0511.0710.4610.8010.80-1.64%626,565
Feb 11, 202611.5211.6110.9210.9810.98-5.10%1,225,350
Feb 10, 202611.4611.7611.4611.5711.571.94%625,256
Feb 9, 202611.2411.5711.1711.3511.350.89%968,679
Feb 6, 202610.7411.2810.6411.2511.255.24%1,315,802
Feb 5, 202611.0411.2410.6310.6910.69-3.78%1,129,590
Feb 4, 202611.1011.2610.1711.1111.11-0.80%2,349,370
Feb 3, 202611.8711.9011.0011.2011.20-6.04%1,131,443
Feb 2, 202611.7412.2111.5411.9211.921.19%361,154
Jan 30, 202611.5111.8111.4611.7811.781.12%389,833
Jan 29, 202611.6211.6711.2611.6511.65-0.26%412,119
Jan 28, 202612.0712.1011.6311.6811.68-2.83%406,540
Jan 27, 202612.0312.1411.7212.0212.02-0.08%457,289
Jan 26, 202611.9312.1311.8512.0312.031.18%398,557
Jan 23, 202612.2212.3611.8811.8911.89-3.18%272,039
Jan 22, 202611.9512.3311.8812.2812.283.63%402,013
Jan 21, 202611.6311.8711.5211.8511.852.60%519,693
Jan 20, 202611.6111.7311.5211.5511.55-2.20%664,542
Jan 16, 202612.4712.5311.7511.8111.81-5.29%815,220
Jan 15, 202612.8312.8412.4312.4712.47-1.97%468,985
Jan 14, 202612.9213.0412.6712.7212.72-1.47%408,750
Jan 13, 202613.0613.0812.6712.9112.91-0.92%418,711
Jan 12, 202613.0013.1112.8613.0313.03-0.53%331,688
Jan 9, 202613.0313.2012.9513.1013.100.61%434,867
Jan 8, 202613.0813.0912.8213.0213.02-1.14%421,488
Jan 7, 202612.8513.2512.8413.1713.172.65%386,374
Jan 6, 202612.7812.9312.6612.8312.830.55%435,681
Jan 5, 202612.3612.9112.3112.7612.763.82%368,356
Jan 2, 202612.8912.9612.2112.2912.29-4.28%398,100
Dec 31, 202512.9913.0212.7512.8412.84-1.23%327,924
Dec 30, 202512.9113.0512.8613.0013.000.39%249,821
Dec 29, 202512.9312.9612.7812.9512.950.23%464,808
Dec 26, 202512.7813.0212.7312.9212.921.17%326,726
Dec 24, 202512.8512.8512.6512.7712.77-0.16%216,621
Dec 23, 202512.7312.8512.6212.7912.790.24%387,751
Dec 22, 202512.7812.9612.7212.7612.76-0.16%294,274
Dec 19, 202512.6812.9112.6812.7812.780.31%2,637,399
Dec 18, 202512.7813.0412.6412.7412.741.03%779,138
Dec 17, 202512.8013.0812.5312.6112.61-1.56%482,848
Dec 16, 202512.4712.8412.4412.8112.812.40%509,355
Dec 15, 202512.9412.9712.2712.5112.51-3.47%848,748
Dec 12, 202513.2513.3112.9212.9612.96-2.11%542,524
Dec 11, 202513.1913.4613.0513.2413.240.38%596,842
Dec 10, 202512.8113.5112.7713.1913.192.89%965,438
Dec 9, 202512.3912.9212.3912.8212.822.97%403,755
Dec 8, 202512.3412.5012.2912.4512.451.88%389,580
Dec 5, 202512.3312.6012.1612.2212.22-0.89%766,128
Dec 4, 202512.4612.4812.2512.3312.33-0.48%595,936
Dec 3, 202512.3412.5512.2812.3912.390.41%457,526
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%271,586
Nov 26, 202512.1512.2812.0412.1912.19-0.25%469,695
Nov 25, 202512.0512.3012.0212.2212.221.24%478,097
Nov 24, 202511.9912.2311.8412.0712.070.67%651,153
Nov 21, 202511.8312.2611.8011.9911.990.84%874,724
Nov 20, 202512.2512.3311.8711.8911.89-1.74%753,571
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