OneSpan Inc. - Common Stock (OSPN)

Last Price14.44

Change-0.90 (-5.87%)

NASDAQ· Last Trade: Jun 3rd, 7:08 PM EDT

Historical Prices For OneSpan Inc. - Common Stock (OSPN)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	15.09	15.27	14.32	14.44	698,327	14.44
6/02/2026	15.02	15.37	14.90	15.34	782,356	15.34
6/01/2026	14.82	15.71	14.80	15.54	1,058,850	15.54
5/29/2026	14.00	14.48	13.91	14.44	610,230	14.44
5/28/2026	13.61	13.93	13.57	13.91	447,304	13.91
5/27/2026	13.60	13.70	13.46	13.56	522,965	13.56
5/26/2026	13.07	13.76	13.00	13.71	714,825	13.71
5/22/2026	12.88	13.26	12.82	13.12	628,044	13.12
5/21/2026	12.81	12.84	12.59	12.82	423,214	12.82
5/20/2026	12.37	12.89	12.24	12.88	476,980	12.88
5/19/2026	12.36	12.75	12.32	12.49	533,316	12.49
5/18/2026	12.20	12.47	12.18	12.34	411,073	12.34
5/15/2026	12.05	12.29	12.04	12.26	391,333	12.26
5/14/2026	11.97	12.22	11.84	12.18	357,539	12.18
5/13/2026	11.87	12.09	11.87	12.06	556,627	11.93
5/12/2026	11.92	12.01	11.73	11.95	529,714	11.82
5/11/2026	12.10	12.33	11.76	11.84	570,484	11.71
5/08/2026	12.10	12.34	11.82	12.23	753,980	12.10
5/07/2026	11.84	12.40	11.82	12.15	576,745	12.02
5/06/2026	11.95	12.13	11.74	11.80	649,358	11.67
5/05/2026	11.99	12.07	11.71	11.95	552,104	11.82
5/04/2026	11.30	12.11	11.30	11.93	673,605	11.80
5/01/2026	11.25	11.82	10.87	11.54	1,176,007	11.42
4/30/2026	11.42	11.63	11.32	11.58	433,317	11.46
4/29/2026	11.50	11.54	11.29	11.49	345,346	11.37
4/28/2026	11.53	11.69	11.46	11.51	304,869	11.39
4/27/2026	11.31	11.55	11.27	11.44	320,928	11.32
4/24/2026	11.18	11.39	11.14	11.34	388,255	11.22
4/23/2026	11.52	11.54	11.03	11.18	437,332	11.06
4/22/2026	11.80	11.81	11.59	11.71	334,641	11.58
4/21/2026	11.45	11.79	11.39	11.62	414,028	11.49
4/20/2026	11.43	11.56	11.29	11.44	461,820	11.32
4/17/2026	11.54	11.63	11.40	11.49	665,940	11.37
4/16/2026	11.25	11.38	11.17	11.33	434,394	11.21
4/15/2026	11.02	11.28	11.02	11.16	397,864	11.04
4/14/2026	11.00	11.15	10.83	10.93	317,632	10.81
4/13/2026	10.58	11.01	10.58	10.94	620,146	10.82
4/10/2026	10.80	10.85	10.47	10.60	440,581	10.49
4/09/2026	10.95	11.08	10.54	10.77	475,697	10.65
4/08/2026	11.28	11.39	11.01	11.05	430,046	10.93
4/07/2026	10.76	11.10	10.75	10.99	520,698	10.87
4/06/2026	10.70	10.89	10.62	10.86	604,937	10.74
4/02/2026	10.49	10.70	10.34	10.69	364,020	10.57
4/01/2026	10.63	10.71	10.28	10.61	461,578	10.50
3/31/2026	10.33	10.64	10.17	10.53	560,934	10.42
3/30/2026	10.21	10.33	10.12	10.17	580,208	10.06
3/27/2026	10.52	10.52	10.07	10.15	491,002	10.04
3/26/2026	10.60	10.98	10.60	10.64	499,960	10.53
3/25/2026	10.77	10.91	10.62	10.69	461,364	10.57
3/24/2026	10.71	10.82	10.46	10.63	609,995	10.52
3/23/2026	10.60	10.90	10.55	10.85	612,917	10.73
3/20/2026	10.43	10.51	10.24	10.41	3,500,767	10.30
3/19/2026	10.28	10.48	10.13	10.45	769,142	10.34
3/18/2026	10.34	10.55	10.28	10.36	701,334	10.25
3/17/2026	10.35	10.74	10.35	10.47	736,955	10.36
3/16/2026	10.53	10.61	10.22	10.38	797,412	10.27
3/13/2026	10.60	10.69	10.44	10.55	532,459	10.44
3/12/2026	10.73	10.91	10.63	10.69	602,038	10.45
3/11/2026	10.81	10.99	10.61	10.82	466,699	10.57
3/10/2026	10.96	10.96	10.59	10.85	518,707	10.60
3/09/2026	10.71	10.92	10.50	10.86	597,450	10.61
3/06/2026	10.85	10.96	10.63	10.89	773,780	10.64
3/05/2026	10.55	11.00	10.55	10.97	897,488	10.72
3/04/2026	10.52	10.62	10.35	10.53	931,397	10.29