NASDAQ : OSPN
OneSpan Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 20.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 742.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OneSpan Inc. (OSPN) closed at 25.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.28 | 25.85 | 24.68 | 25.71 | 515,603 | +0.19% |
| 2026-10-30 | 24.86 | 27.45 | 24.05 | 25.66 | 3,760,127 | +27.34% |
| 2026-10-29 | 19.64 | 20.21 | 19.04 | 20.15 | 963,607 | +0.35% |
| 2026-10-28 | 20.16 | 20.47 | 19.86 | 20.08 | 774,807 | -1.38% |
| 2026-10-27 | 19.92 | 20.485 | 19.88 | 20.36 | 868,340 | -1.17% |
| 2026-10-26 | 20.32 | 20.82 | 19.81 | 20.6 | 869,187 | +2.03% |
| 2026-10-23 | 19.03 | 20.715 | 18.945 | 20.19 | 1,831,083 | +5.10% |
| 2026-10-22 | 18.81 | 19.475 | 18.6 | 19.21 | 1,031,912 | +1.80% |
| 2026-10-21 | 18.25 | 18.92 | 18.14 | 18.87 | 440,868 | +3.40% |
| 2026-10-20 | 17.74 | 18.38 | 17.615 | 18.25 | 444,165 | +3.52% |
| 2026-10-19 | 17.58 | 17.825 | 17.44 | 17.63 | 251,915 | +0.74% |
| 2026-10-16 | 18.07 | 18.07 | 17.23 | 17.5 | 559,469 | -2.07% |
| 2026-10-15 | 17.48 | 17.905 | 17.3 | 17.87 | 437,894 | +1.59% |
| 2026-10-14 | 17.9 | 18.03 | 17.3 | 17.59 | 466,478 | -3.35% |
| 2026-10-13 | 17.81 | 18.23 | 17.79 | 18.2 | 364,636 | +1.96% |
| 2026-10-12 | 18.16 | 18.36 | 17.8 | 17.85 | 386,635 | -2.03% |
| 2026-10-09 | 18.19 | 18.3 | 17.865 | 18.22 | 535,736 | +1.17% |
| 2026-10-08 | 17.79 | 18.055 | 17.49 | 18.01 | 616,887 | +1.75% |
| 2026-10-07 | 18.34 | 18.39 | 17.64 | 17.7 | 590,168 | -3.70% |
| 2026-10-06 | 18.54 | 18.825 | 18.36 | 18.38 | 420,388 | -0.22% |
| 2026-10-05 | 18.08 | 18.45 | 18.04 | 18.42 | 297,133 | +1.66% |
| 2026-10-02 | 18.18 | 18.31 | 17.96 | 18.12 | 318,556 | +0.44% |
| 2026-10-01 | 18.2 | 18.25 | 17.58 | 18.04 | 514,140 | +0.73% |
| 2026-09-30 | 17.83 | 18.15 | 17.71 | 17.91 | 435,321 | +0.51% |
| 2026-09-29 | 17.88 | 17.9 | 17.52 | 17.82 | 563,202 | -0.34% |
| 2026-09-28 | 17.55 | 17.97 | 17.33 | 17.88 | 592,383 | +0.39% |
| 2026-09-25 | 17.74 | 17.88 | 17.57 | 17.81 | 515,260 | +0.74% |
| 2026-09-24 | 17.87 | 18.05 | 17.21 | 17.68 | 744,356 | -1.83% |
| 2026-09-23 | 17.55 | 18.035 | 17.28 | 18.01 | 483,057 | +3.33% |
| 2026-09-22 | 17.83 | 17.83 | 17.05 | 17.43 | 560,911 | -0.97% |
| 2026-09-21 | 17.73 | 17.73 | 17.42 | 17.6 | 422,140 | +0.51% |
| 2026-09-18 | 17.96 | 17.96 | 17.41 | 17.51 | 2,170,762 | -2.45% |
| 2026-09-17 | 17.77 | 18.06 | 17.53 | 17.95 | 603,566 | +0.50% |
| 2026-09-16 | 17.61 | 17.96 | 17.61 | 17.86 | 733,512 | +0.17% |
| 2026-09-15 | 17.24 | 18.08 | 17.19 | 17.83 | 679,056 | +1.77% |
| 2026-09-14 | 17.17 | 17.77 | 17.17 | 17.52 | 690,453 | +3.98% |
| 2026-09-11 | 16.59 | 17 | 16.535 | 16.85 | 348,651 | +2.18% |
| 2026-09-10 | 16 | 16.51 | 15.965 | 16.49 | 356,966 | +2.42% |
| 2026-09-09 | 16.01 | 16.215 | 15.98 | 16.1 | 290,024 | +0.00% |
| 2026-09-08 | 16.46 | 16.46 | 16.07 | 16.1 | 350,443 | -3.59% |
| 2026-09-04 | 16.55 | 16.71 | 16.27 | 16.7 | 270,157 | -0.33% |
| 2026-09-03 | 16.4 | 16.765 | 16.295 | 16.755 | 361,826 | +3.62% |
| 2026-09-02 | 15.92 | 16.22 | 15.86 | 16.17 | 326,494 | +1.83% |
| 2026-09-01 | 16.27 | 16.41 | 15.785 | 15.88 | 300,826 | -3.87% |
| 2026-08-31 | 16.35 | 16.665 | 16.35 | 16.52 | 311,108 | -0.12% |
| 2026-08-28 | 16.47 | 16.74 | 16.3 | 16.54 | 487,793 | +0.49% |
| 2026-08-27 | 15.72 | 16.655 | 15.58 | 16.46 | 487,780 | +7.09% |
| 2026-08-26 | 15.21 | 15.445 | 15.06 | 15.37 | 274,036 | -0.13% |
| 2026-08-25 | 15.57 | 15.76 | 15.27 | 15.39 | 226,687 | -1.35% |
| 2026-08-24 | 15.71 | 15.805 | 15.6 | 15.6 | 308,266 | -0.83% |
| 2026-08-21 | 15.68 | 15.821 | 15.39 | 15.73 | 467,425 | +0.90% |
| 2026-08-20 | 15.65 | 15.72 | 15.41 | 15.59 | 320,380 | -1.14% |
| 2026-08-19 | 15.78 | 15.9 | 15.46 | 15.77 | 306,143 | -0.06% |
| 2026-08-18 | 15.97 | 16.226 | 15.76 | 15.78 | 429,754 | -0.94% |
| 2026-08-17 | 16.21 | 16.21 | 15.625 | 15.93 | 404,277 | -2.51% |
| 2026-08-14 | 16.85 | 16.87 | 16.25 | 16.34 | 332,022 | -2.68% |
| 2026-08-13 | 16.65 | 16.97 | 16.295 | 16.92 | 475,997 | +2.36% |
| 2026-08-12 | 16.15 | 16.63 | 16.05 | 16.53 | 595,975 | +1.41% |
| 2026-08-11 | 16.43 | 16.56 | 16.04 | 16.3 | 353,401 | -0.43% |
| 2026-08-10 | 16.52 | 16.916 | 16.37 | 16.37 | 294,918 | -2.44% |
| 2026-08-07 | 16.48 | 16.79 | 16.26 | 16.78 | 406,595 | +3.33% |
| 2026-08-06 | 16.095 | 16.36 | 15.53 | 16.24 | 479,346 | -0.37% |
| 2026-08-05 | 17.57 | 18.48 | 16.055 | 16.3 | 1,057,913 | +0.56% |
| 2026-08-04 | 15.88 | 16.4 | 15.88 | 16.21 | 511,013 | +2.14% |
| 2026-08-03 | 15.76 | 15.97 | 15.64 | 15.87 | 380,819 | +2.52% |
| 2026-07-31 | 15.41 | 15.56 | 15.03 | 15.48 | 318,325 | +0.45% |
| 2026-07-30 | 15.68 | 15.79 | 15.065 | 15.41 | 434,608 | -2.10% |
| 2026-07-29 | 15.51 | 16.118 | 15.5 | 15.74 | 379,344 | +1.94% |
| 2026-07-28 | 15.28 | 15.74 | 15.14 | 15.44 | 365,374 | +1.91% |
| 2026-07-27 | 15.41 | 15.6 | 15.13 | 15.15 | 523,212 | +0.00% |
| 2026-07-24 | 14.91 | 15.155 | 14.755 | 15.15 | 252,944 | +2.71% |
| 2026-07-23 | 15.13 | 15.2 | 14.66 | 14.75 | 328,284 | -2.64% |
| 2026-07-22 | 15.31 | 15.49 | 15.09 | 15.15 | 370,980 | -1.75% |
| 2026-07-21 | 15.48 | 15.66 | 15.11 | 15.42 | 488,397 | -0.58% |
| 2026-07-20 | 15.39 | 15.55 | 15.25 | 15.51 | 305,882 | +0.26% |
| 2026-07-17 | 15.25 | 15.7 | 15.25 | 15.47 | 450,302 | -0.45% |
| 2026-07-16 | 15.42 | 15.73 | 15.225 | 15.54 | 398,071 | +0.78% |
| 2026-07-15 | 15.62 | 15.98 | 15.38 | 15.42 | 380,821 | -0.45% |
| 2026-07-14 | 14.84 | 15.61 | 14.71 | 15.49 | 285,613 | +2.65% |
| 2026-07-13 | 15.22 | 15.39 | 15.06 | 15.09 | 338,435 | -0.53% |
| 2026-07-10 | 15.4 | 15.455 | 14.965 | 15.17 | 353,441 | -0.26% |
| 2026-07-09 | 14.66 | 15.24 | 14.5 | 15.21 | 363,676 | +3.19% |
| 2026-07-08 | 14.56 | 14.79 | 14.515 | 14.74 | 266,334 | -0.54% |
| 2026-07-07 | 15.13 | 15.435 | 14.769 | 14.82 | 368,920 | -1.79% |
| 2026-07-06 | 14.37 | 15.11 | 14.28 | 15.09 | 349,321 | +4.50% |
| 2026-07-02 | 14.64 | 14.855 | 14.39 | 14.44 | 294,868 | -2.04% |
| 2026-07-01 | 14.57 | 14.95 | 14.525 | 14.74 | 302,498 | +2.72% |
| 2026-06-30 | 14.17 | 14.38 | 13.99 | 14.35 | 446,462 | +0.28% |
| 2026-06-29 | 14.34 | 14.58 | 14.19 | 14.31 | 488,714 | +1.06% |
| 2026-06-26 | 13.46 | 14.26 | 13.46 | 14.16 | 965,152 | +4.66% |
| 2026-06-25 | 13.7 | 13.71 | 13.3 | 13.53 | 328,834 | +0.07% |
| 2026-06-24 | 13.56 | 13.827 | 13.48 | 13.52 | 312,827 | -0.29% |
| 2026-06-23 | 13.39 | 13.66 | 13.39 | 13.56 | 341,320 | +1.80% |
| 2026-06-22 | 13.33 | 13.57 | 13 | 13.32 | 552,142 | -1.33% |
| 2026-06-18 | 13.86 | 13.86 | 13.31 | 13.5 | 836,062 | -1.68% |
| 2026-06-17 | 14.1 | 14.265 | 13.69 | 13.73 | 463,522 | -3.72% |
| 2026-06-16 | 14.23 | 14.535 | 14.09 | 14.26 | 251,664 | +0.21% |
| 2026-06-15 | 14.48 | 14.65 | 14.2 | 14.23 | 409,902 | -0.70% |
| 2026-06-12 | 14.27 | 14.51 | 14.02 | 14.33 | 333,888 | +0.14% |
| 2026-06-11 | 13.97 | 14.32 | 13.85 | 14.31 | 365,445 | +1.27% |
| 2026-06-10 | 13.75 | 14.37 | 13.67 | 14.13 | 479,243 | +1.15% |
| 2026-06-09 | 14.15 | 14.25 | 13.51 | 13.97 | 510,879 | -1.41% |
| 2026-06-08 | 14.125 | 14.3 | 13.98 | 14.17 | 392,518 | +0.14% |
| 2026-06-05 | 14.7 | 14.7 | 14.07 | 14.15 | 572,125 | -3.87% |
| 2026-06-04 | 14.42 | 14.775 | 14.22 | 14.72 | 609,681 | +1.94% |
| 2026-06-03 | 15.09 | 15.272 | 14.32 | 14.44 | 706,026 | -5.87% |
| 2026-06-02 | 15.02 | 15.37 | 14.9 | 15.34 | 782,381 | -1.29% |
| 2026-06-01 | 14.82 | 15.705 | 14.8 | 15.54 | 1,059,092 | +7.62% |
| 2026-05-29 | 14 | 14.48 | 13.91 | 14.44 | 610,229 | +3.81% |
| 2026-05-28 | 13.61 | 13.93 | 13.571 | 13.91 | 447,343 | +2.58% |
| 2026-05-27 | 13.6 | 13.7 | 13.455 | 13.56 | 523,064 | -1.09% |
| 2026-05-26 | 13.07 | 13.76 | 13 | 13.71 | 723,947 | +4.50% |
| 2026-05-22 | 12.88 | 13.26 | 12.82 | 13.12 | 628,043 | +2.34% |
| 2026-05-21 | 12.81 | 12.835 | 12.59 | 12.82 | 423,212 | -0.47% |
| 2026-05-20 | 12.37 | 12.895 | 12.245 | 12.88 | 477,253 | +3.12% |
| 2026-05-19 | 12.36 | 12.75 | 12.32 | 12.49 | 533,465 | +1.22% |
| 2026-05-18 | 12.2 | 12.47 | 12.18 | 12.34 | 411,075 | +0.65% |
| 2026-05-15 | 12.05 | 12.29 | 12.04 | 12.26 | 391,333 | +0.66% |
| 2026-05-14 | 11.97 | 12.22 | 11.84 | 12.18 | 357,539 | +2.10% |
| 2026-05-13 | 11.87 | 12.091 | 11.87 | 12.06 | 556,627 | +0.92% |