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