OneSpan Inc. (OSPN)
NASDAQ: OSPN · Real-Time Price · USD
11.51
+0.07 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
11.50
-0.01 (-0.09%)
After-hours: Apr 28, 2026, 6:44 PM EDT
OneSpan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.53 | 11.69 | 11.46 | 11.51 | 11.51 | 0.61% | 304,863 |
| Apr 27, 2026 | 11.31 | 11.55 | 11.27 | 11.44 | 11.44 | 0.88% | 320,927 |
| Apr 24, 2026 | 11.18 | 11.39 | 11.14 | 11.34 | 11.34 | 1.43% | 388,254 |
| Apr 23, 2026 | 11.52 | 11.55 | 11.03 | 11.18 | 11.18 | -4.53% | 437,332 |
| Apr 22, 2026 | 11.80 | 11.81 | 11.59 | 11.71 | 11.71 | 0.77% | 334,646 |
| Apr 21, 2026 | 11.45 | 11.79 | 11.39 | 11.62 | 11.62 | 1.57% | 414,028 |
| Apr 20, 2026 | 11.43 | 11.56 | 11.29 | 11.44 | 11.44 | -0.44% | 461,819 |
| Apr 17, 2026 | 11.54 | 11.63 | 11.41 | 11.49 | 11.49 | 1.41% | 665,940 |
| Apr 16, 2026 | 11.25 | 11.38 | 11.17 | 11.33 | 11.33 | 1.52% | 434,393 |
| Apr 15, 2026 | 11.02 | 11.28 | 11.02 | 11.16 | 11.16 | 2.10% | 397,864 |
| Apr 14, 2026 | 11.00 | 11.15 | 10.83 | 10.93 | 10.93 | -0.09% | 317,634 |
| Apr 13, 2026 | 10.58 | 11.01 | 10.58 | 10.94 | 10.94 | 3.21% | 620,146 |
| Apr 10, 2026 | 10.80 | 10.85 | 10.47 | 10.60 | 10.60 | -1.58% | 440,581 |
| Apr 9, 2026 | 10.95 | 11.08 | 10.54 | 10.77 | 10.77 | -2.53% | 475,697 |
| Apr 8, 2026 | 11.28 | 11.39 | 11.01 | 11.05 | 11.05 | 0.55% | 430,046 |
| Apr 7, 2026 | 10.76 | 11.10 | 10.75 | 10.99 | 10.99 | 1.20% | 520,798 |
| Apr 6, 2026 | 10.70 | 10.90 | 10.62 | 10.86 | 10.86 | 1.59% | 604,938 |
| Apr 2, 2026 | 10.49 | 10.70 | 10.34 | 10.69 | 10.69 | 0.75% | 364,019 |
| Apr 1, 2026 | 10.63 | 10.71 | 10.28 | 10.61 | 10.61 | 0.76% | 461,579 |
| Mar 31, 2026 | 10.33 | 10.64 | 10.17 | 10.53 | 10.53 | 3.54% | 560,933 |
| Mar 30, 2026 | 10.21 | 10.33 | 10.12 | 10.17 | 10.17 | 0.20% | 580,212 |
| Mar 27, 2026 | 10.52 | 10.52 | 10.07 | 10.15 | 10.15 | -4.61% | 491,001 |
| Mar 26, 2026 | 10.60 | 10.98 | 10.60 | 10.64 | 10.64 | -0.47% | 499,962 |
| Mar 25, 2026 | 10.77 | 10.91 | 10.62 | 10.69 | 10.69 | 0.56% | 461,363 |
| Mar 24, 2026 | 10.71 | 10.82 | 10.46 | 10.63 | 10.63 | -2.03% | 609,994 |
| Mar 23, 2026 | 10.60 | 10.90 | 10.56 | 10.85 | 10.85 | 4.23% | 612,916 |
| Mar 20, 2026 | 10.43 | 10.51 | 10.24 | 10.41 | 10.41 | -0.38% | 3,500,764 |
| Mar 19, 2026 | 10.28 | 10.48 | 10.13 | 10.45 | 10.45 | 0.87% | 769,141 |
| Mar 18, 2026 | 10.34 | 10.55 | 10.28 | 10.36 | 10.36 | -1.05% | 701,334 |
| Mar 17, 2026 | 10.35 | 10.74 | 10.35 | 10.47 | 10.47 | 0.87% | 736,954 |
| Mar 16, 2026 | 10.53 | 10.61 | 10.22 | 10.38 | 10.38 | -1.61% | 797,411 |
| Mar 13, 2026 | 10.60 | 10.69 | 10.44 | 10.55 | 10.55 | -1.31% | 532,459 |
| Mar 12, 2026 | 10.73 | 10.91 | 10.63 | 10.69 | 10.56 | -1.20% | 602,038 |
| Mar 11, 2026 | 10.81 | 10.99 | 10.61 | 10.82 | 10.69 | -0.28% | 471,999 |
| Mar 10, 2026 | 10.96 | 10.96 | 10.59 | 10.85 | 10.72 | -0.09% | 518,706 |
| Mar 9, 2026 | 10.71 | 10.92 | 10.50 | 10.86 | 10.73 | -0.28% | 597,450 |
| Mar 6, 2026 | 10.85 | 10.96 | 10.63 | 10.89 | 10.76 | -0.73% | 773,779 |
| Mar 5, 2026 | 10.55 | 11.00 | 10.55 | 10.97 | 10.84 | 4.18% | 897,612 |
| Mar 4, 2026 | 10.52 | 10.62 | 10.35 | 10.53 | 10.40 | 0.57% | 931,396 |
| Mar 3, 2026 | 10.23 | 10.64 | 10.16 | 10.47 | 10.34 | -0.10% | 1,005,405 |
| Mar 2, 2026 | 11.00 | 11.36 | 10.44 | 10.48 | 10.35 | -5.07% | 1,072,974 |
| Feb 27, 2026 | 11.42 | 11.42 | 10.74 | 11.04 | 10.91 | -2.90% | 1,750,361 |
| Feb 26, 2026 | 11.18 | 11.38 | 11.11 | 11.37 | 11.23 | 2.06% | 414,356 |
| Feb 25, 2026 | 10.92 | 11.15 | 10.57 | 11.14 | 11.00 | 2.77% | 280,567 |
| Feb 24, 2026 | 10.77 | 11.09 | 10.69 | 10.84 | 10.71 | 0.84% | 519,179 |
| Feb 23, 2026 | 11.30 | 11.33 | 10.67 | 10.75 | 10.62 | -5.54% | 453,298 |
| Feb 20, 2026 | 11.38 | 11.68 | 11.29 | 11.38 | 11.24 | - | 434,169 |
| Feb 19, 2026 | 11.19 | 11.39 | 11.02 | 11.38 | 11.24 | 1.70% | 502,813 |
| Feb 18, 2026 | 11.11 | 11.28 | 11.00 | 11.19 | 11.05 | 0.45% | 509,199 |
| Feb 17, 2026 | 11.20 | 11.25 | 10.91 | 11.14 | 11.00 | -0.89% | 442,244 |
| Feb 13, 2026 | 10.90 | 11.31 | 10.88 | 11.24 | 11.10 | 4.07% | 532,793 |
| Feb 12, 2026 | 11.05 | 11.07 | 10.46 | 10.80 | 10.67 | -1.64% | 694,049 |
| Feb 11, 2026 | 11.52 | 11.61 | 10.92 | 10.98 | 10.85 | -5.10% | 1,225,552 |
| Feb 10, 2026 | 11.46 | 11.76 | 11.46 | 11.57 | 11.43 | 1.94% | 625,638 |
| Feb 9, 2026 | 11.24 | 11.57 | 11.17 | 11.35 | 11.21 | 0.89% | 969,123 |
| Feb 6, 2026 | 10.74 | 11.28 | 10.64 | 11.25 | 11.11 | 5.24% | 1,339,593 |
| Feb 5, 2026 | 11.04 | 11.24 | 10.63 | 10.69 | 10.56 | -3.78% | 1,153,851 |
| Feb 4, 2026 | 11.10 | 11.26 | 10.17 | 11.11 | 10.97 | -0.80% | 2,349,496 |
| Feb 3, 2026 | 11.87 | 11.90 | 11.00 | 11.20 | 11.06 | -6.04% | 1,131,583 |
| Feb 2, 2026 | 11.74 | 12.21 | 11.54 | 11.92 | 11.78 | 1.19% | 361,154 |
| Jan 30, 2026 | 11.51 | 11.81 | 11.46 | 11.78 | 11.64 | 1.12% | 389,835 |
| Jan 29, 2026 | 11.62 | 11.67 | 11.26 | 11.65 | 11.51 | -0.26% | 412,249 |
| Jan 28, 2026 | 12.07 | 12.10 | 11.63 | 11.68 | 11.54 | -2.83% | 406,828 |
| Jan 27, 2026 | 12.03 | 12.14 | 11.72 | 12.02 | 11.87 | -0.08% | 457,626 |
| Jan 26, 2026 | 11.93 | 12.13 | 11.85 | 12.03 | 11.88 | 1.18% | 398,600 |
| Jan 23, 2026 | 12.22 | 12.36 | 11.88 | 11.89 | 11.75 | -3.18% | 272,111 |
| Jan 22, 2026 | 11.95 | 12.33 | 11.88 | 12.28 | 12.13 | 3.63% | 402,433 |
| Jan 21, 2026 | 11.63 | 11.87 | 11.52 | 11.85 | 11.71 | 2.60% | 519,725 |
| Jan 20, 2026 | 11.61 | 11.73 | 11.52 | 11.55 | 11.41 | -2.20% | 664,542 |
| Jan 16, 2026 | 12.47 | 12.53 | 11.75 | 11.81 | 11.67 | -5.29% | 815,220 |
| Jan 15, 2026 | 12.83 | 12.84 | 12.43 | 12.47 | 12.32 | -1.97% | 468,985 |
| Jan 14, 2026 | 12.92 | 13.04 | 12.67 | 12.72 | 12.57 | -1.47% | 408,750 |
| Jan 13, 2026 | 13.06 | 13.08 | 12.67 | 12.91 | 12.75 | -0.92% | 418,711 |
| Jan 12, 2026 | 13.00 | 13.11 | 12.86 | 13.03 | 12.87 | -0.53% | 331,688 |
| Jan 9, 2026 | 13.03 | 13.20 | 12.95 | 13.10 | 12.94 | 0.61% | 434,867 |
| Jan 8, 2026 | 13.08 | 13.09 | 12.82 | 13.02 | 12.86 | -1.14% | 421,488 |
| Jan 7, 2026 | 12.85 | 13.25 | 12.84 | 13.17 | 13.01 | 2.65% | 386,374 |
| Jan 6, 2026 | 12.78 | 12.93 | 12.66 | 12.83 | 12.67 | 0.55% | 435,681 |
| Jan 5, 2026 | 12.36 | 12.91 | 12.31 | 12.76 | 12.60 | 3.82% | 368,356 |
| Jan 2, 2026 | 12.89 | 12.96 | 12.21 | 12.29 | 12.14 | -4.28% | 398,100 |
| Dec 31, 2025 | 12.99 | 13.02 | 12.75 | 12.84 | 12.68 | -1.23% | 327,924 |
| Dec 30, 2025 | 12.91 | 13.05 | 12.86 | 13.00 | 12.84 | 0.39% | 249,821 |
| Dec 29, 2025 | 12.93 | 12.96 | 12.78 | 12.95 | 12.79 | 0.23% | 464,808 |
| Dec 26, 2025 | 12.78 | 13.02 | 12.73 | 12.92 | 12.76 | 1.17% | 326,726 |
| Dec 24, 2025 | 12.85 | 12.85 | 12.65 | 12.77 | 12.61 | -0.16% | 216,621 |
| Dec 23, 2025 | 12.73 | 12.85 | 12.62 | 12.79 | 12.63 | 0.24% | 387,751 |
| Dec 22, 2025 | 12.78 | 12.96 | 12.72 | 12.76 | 12.60 | -0.16% | 294,274 |
| Dec 19, 2025 | 12.68 | 12.91 | 12.68 | 12.78 | 12.62 | 0.31% | 2,637,399 |
| Dec 18, 2025 | 12.78 | 13.04 | 12.64 | 12.74 | 12.59 | 1.03% | 779,138 |
| Dec 17, 2025 | 12.80 | 13.08 | 12.53 | 12.61 | 12.46 | -1.56% | 482,848 |
| Dec 16, 2025 | 12.47 | 12.84 | 12.44 | 12.81 | 12.65 | 2.40% | 509,355 |
| Dec 15, 2025 | 12.94 | 12.97 | 12.27 | 12.51 | 12.36 | -3.47% | 848,748 |
| Dec 12, 2025 | 13.25 | 13.31 | 12.92 | 12.96 | 12.80 | -2.11% | 542,524 |
| Dec 11, 2025 | 13.19 | 13.46 | 13.05 | 13.24 | 13.08 | 0.38% | 596,842 |
| Dec 10, 2025 | 12.81 | 13.51 | 12.77 | 13.19 | 13.03 | 2.89% | 965,438 |
| Dec 9, 2025 | 12.39 | 12.92 | 12.39 | 12.82 | 12.66 | 2.97% | 403,755 |
| Dec 8, 2025 | 12.34 | 12.50 | 12.29 | 12.45 | 12.30 | 1.88% | 389,580 |
| Dec 5, 2025 | 12.33 | 12.60 | 12.16 | 12.22 | 12.07 | -0.89% | 766,128 |
| Dec 4, 2025 | 12.46 | 12.48 | 12.25 | 12.33 | 12.18 | -0.48% | 595,936 |
| Dec 3, 2025 | 12.34 | 12.55 | 12.28 | 12.39 | 12.24 | 0.41% | 457,526 |