OneSpan Inc. OSPN
NASDAQ · United States · Technology Services
$18.12+0.08 (+0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.12 | +0.44% | $18.18 | $18.30 | $17.96 | 318.52K |
| 2026-10-01 | $18.04 | +0.73% | $18.20 | $18.25 | $17.58 | 514.10K |
| 2026-09-30 | $17.91 | +0.51% | $17.83 | $18.15 | $17.71 | 435.30K |
| 2026-09-29 | $17.82 | -0.34% | $17.88 | $17.90 | $17.52 | 563.20K |
| 2026-09-28 | $17.88 | +0.39% | $17.55 | $17.97 | $17.33 | 592.40K |
| 2026-09-25 | $17.81 | +0.74% | $17.74 | $17.88 | $17.57 | 515.20K |
| 2026-09-24 | $17.68 | -1.83% | $17.87 | $18.05 | $17.21 | 744.20K |
| 2026-09-23 | $18.01 | +3.33% | $17.55 | $18.04 | $17.28 | 483.00K |
| 2026-09-22 | $17.43 | -0.97% | $17.83 | $17.83 | $17.05 | 560.90K |
| 2026-09-21 | $17.60 | +0.51% | $17.73 | $17.73 | $17.42 | 422.10K |
| 2026-09-18 | $17.51 | -2.45% | $17.96 | $17.96 | $17.41 | 2.17M |
| 2026-09-17 | $17.95 | +0.50% | $17.77 | $18.06 | $17.53 | 603.60K |
| 2026-09-16 | $17.86 | +0.17% | $17.61 | $17.96 | $17.61 | 733.30K |
| 2026-09-15 | $17.83 | +1.77% | $17.24 | $18.08 | $17.19 | 679.00K |
| 2026-09-14 | $17.52 | +3.98% | $17.17 | $17.77 | $17.17 | 690.50K |
| 2026-09-11 | $16.85 | +2.18% | $16.59 | $17.00 | $16.54 | 348.60K |
| 2026-09-10 | $16.49 | +2.42% | $16.00 | $16.51 | $15.97 | 356.80K |
| 2026-09-09 | $16.10 | 0.00% | $16.01 | $16.22 | $15.98 | 290.00K |
| 2026-09-08 | $16.10 | -3.59% | $16.46 | $16.46 | $16.07 | 350.40K |
| 2026-09-04 | $16.70 | -0.36% | $16.55 | $16.71 | $16.27 | 270.20K |
| 2026-09-03 | $16.76 | +3.65% | $16.40 | $16.77 | $16.30 | 361.80K |
| 2026-09-02 | $16.17 | +1.83% | $15.92 | $16.22 | $15.86 | 325.70K |
| 2026-09-01 | $15.88 | -3.87% | $16.27 | $16.41 | $15.79 | 300.80K |
| 2026-08-31 | $16.52 | -0.12% | $16.35 | $16.67 | $16.35 | 311.10K |
| 2026-08-28 | $16.54 | +0.49% | $16.47 | $16.74 | $16.30 | 487.80K |
| 2026-08-27 | $16.46 | +7.09% | $15.72 | $16.66 | $15.58 | 487.70K |
| 2026-08-26 | $15.37 | -0.13% | $15.21 | $15.45 | $15.06 | 274.00K |
| 2026-08-25 | $15.39 | -1.35% | $15.57 | $15.76 | $15.27 | 226.70K |
| 2026-08-24 | $15.60 | -0.83% | $15.71 | $15.81 | $15.60 | 308.30K |
| 2026-08-21 | $15.73 | +0.90% | $15.68 | $15.82 | $15.39 | 467.40K |
| 2026-08-20 | $15.59 | -1.14% | $15.65 | $15.72 | $15.41 | 320.30K |
| 2026-08-19 | $15.77 | -0.06% | $15.78 | $15.90 | $15.46 | 306.10K |
| 2026-08-18 | $15.78 | -0.94% | $15.97 | $16.23 | $15.76 | 429.80K |
| 2026-08-17 | $15.93 | -2.51% | $16.21 | $16.21 | $15.63 | 404.30K |
| 2026-08-14 | $16.34 | -3.43% | $16.85 | $16.87 | $16.25 | 332.00K |
| 2026-08-13 | $16.92 | +2.36% | $16.65 | $16.97 | $16.30 | 476.00K |
| 2026-08-12 | $16.53 | +1.41% | $16.15 | $16.63 | $16.05 | 595.90K |
| 2026-08-11 | $16.30 | -0.43% | $16.43 | $16.56 | $16.04 | 353.30K |
| 2026-08-10 | $16.37 | -2.44% | $16.52 | $16.92 | $16.37 | 294.90K |
| 2026-08-07 | $16.78 | +3.33% | $16.48 | $16.79 | $16.26 | 406.40K |
| 2026-08-06 | $16.24 | -0.37% | $16.10 | $16.36 | $15.53 | 479.30K |
| 2026-08-05 | $16.30 | +0.56% | $17.57 | $18.48 | $16.06 | 1.06M |
| 2026-08-04 | $16.21 | +2.14% | $15.88 | $16.40 | $15.88 | 510.60K |
| 2026-08-03 | $15.87 | +2.52% | $15.76 | $15.97 | $15.64 | 380.60K |
| 2026-07-31 | $15.48 | +0.45% | $15.41 | $15.56 | $15.03 | 318.30K |
| 2026-07-30 | $15.41 | -2.10% | $15.68 | $15.79 | $15.07 | 434.60K |
| 2026-07-29 | $15.74 | +1.94% | $15.51 | $16.12 | $15.50 | 379.30K |
| 2026-07-28 | $15.44 | +1.91% | $15.28 | $15.74 | $15.14 | 365.40K |
| 2026-07-27 | $15.15 | 0.00% | $15.41 | $15.60 | $15.13 | 523.20K |
| 2026-07-24 | $15.15 | +2.71% | $14.91 | $15.16 | $14.76 | 252.90K |
| 2026-07-23 | $14.75 | -2.64% | $15.13 | $15.20 | $14.66 | 327.90K |
| 2026-07-22 | $15.15 | -1.75% | $15.31 | $15.49 | $15.09 | 371.00K |
| 2026-07-21 | $15.42 | -0.58% | $15.48 | $15.66 | $15.11 | 488.40K |
| 2026-07-20 | $15.51 | +0.26% | $15.39 | $15.55 | $15.25 | 305.90K |
| 2026-07-17 | $15.47 | -0.45% | $15.25 | $15.70 | $15.25 | 450.30K |
| 2026-07-16 | $15.54 | +0.78% | $15.42 | $15.73 | $15.23 | 398.00K |
| 2026-07-15 | $15.42 | -0.45% | $15.62 | $15.98 | $15.38 | 380.80K |
| 2026-07-14 | $15.49 | +2.65% | $14.84 | $15.61 | $14.71 | 285.50K |
| 2026-07-13 | $15.09 | -0.53% | $15.22 | $15.39 | $15.06 | 338.40K |
| 2026-07-10 | $15.17 | -0.26% | $15.40 | $15.46 | $14.97 | 353.40K |
| 2026-07-09 | $15.21 | +3.19% | $14.66 | $15.24 | $14.50 | 363.70K |
| 2026-07-08 | $14.74 | -0.54% | $14.56 | $14.79 | $14.52 | 266.30K |
| 2026-07-07 | $14.82 | -1.79% | $15.13 | $15.44 | $14.77 | 368.90K |
| 2026-07-06 | $15.09 | +4.50% | $14.37 | $15.11 | $14.28 | 349.30K |
| 2026-07-02 | $14.44 | -2.04% | $14.64 | $14.86 | $14.39 | 294.90K |
| 2026-07-01 | $14.74 | +2.72% | $14.57 | $14.95 | $14.53 | 302.50K |
| 2026-06-30 | $14.35 | +0.28% | $14.17 | $14.38 | $13.99 | 446.50K |
| 2026-06-29 | $14.31 | +1.06% | $14.34 | $14.58 | $14.19 | 488.70K |
| 2026-06-26 | $14.16 | +4.66% | $13.46 | $14.26 | $13.46 | 964.90K |
| 2026-06-25 | $13.53 | +0.07% | $13.70 | $13.71 | $13.30 | 328.80K |
| 2026-06-24 | $13.52 | -0.29% | $13.56 | $13.83 | $13.48 | 312.80K |
| 2026-06-23 | $13.56 | +1.80% | $13.39 | $13.66 | $13.39 | 341.30K |
| 2026-06-22 | $13.32 | -1.33% | $13.33 | $13.57 | $13.00 | 551.80K |
| 2026-06-18 | $13.50 | -1.68% | $13.86 | $13.86 | $13.31 | 836.10K |
| 2026-06-17 | $13.73 | -3.72% | $14.10 | $14.27 | $13.69 | 463.50K |
| 2026-06-16 | $14.26 | +0.21% | $14.23 | $14.54 | $14.09 | 251.50K |
| 2026-06-15 | $14.23 | -0.70% | $14.48 | $14.65 | $14.20 | 409.90K |
| 2026-06-12 | $14.33 | +0.14% | $14.27 | $14.51 | $14.02 | 333.90K |
| 2026-06-11 | $14.31 | +1.27% | $13.97 | $14.32 | $13.85 | 365.40K |
| 2026-06-10 | $14.13 | +1.15% | $13.75 | $14.37 | $13.67 | 479.20K |
| 2026-06-09 | $13.97 | -1.41% | $14.15 | $14.25 | $13.51 | 510.90K |
| 2026-06-08 | $14.17 | +0.14% | $14.13 | $14.30 | $13.98 | 392.30K |
| 2026-06-05 | $14.15 | -3.87% | $14.70 | $14.70 | $14.07 | 572.10K |
| 2026-06-04 | $14.72 | +1.94% | $14.42 | $14.78 | $14.22 | 609.70K |
| 2026-06-03 | $14.44 | -5.87% | $15.09 | $15.27 | $14.32 | 706.00K |
| 2026-06-02 | $15.34 | -1.29% | $15.02 | $15.37 | $14.90 | 782.40K |
| 2026-06-01 | $15.54 | +7.62% | $14.82 | $15.71 | $14.80 | 1.06M |
| 2026-05-29 | $14.44 | +3.81% | $14.00 | $14.48 | $13.91 | 610.20K |
| 2026-05-28 | $13.91 | +2.58% | $13.61 | $13.93 | $13.57 | 446.50K |
| 2026-05-27 | $13.56 | -1.09% | $13.60 | $13.70 | $13.46 | 522.90K |