OneSpan Inc.OSPNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.74 | $12.23 | $11.59 | $12.21 | 65,729 |
| 1/30/2026 | $11.51 | $11.81 | $11.46 | $11.78 | 389,835 |
| 1/29/2026 | $11.62 | $11.67 | $11.26 | $11.65 | 412,249 |
| 1/28/2026 | $12.07 | $12.10 | $11.63 | $11.68 | 406,828 |
| 1/27/2026 | $12.03 | $12.14 | $11.72 | $12.02 | 457,626 |
| 1/26/2026 | $11.93 | $12.13 | $11.85 | $12.03 | 398,600 |
| 1/23/2026 | $12.22 | $12.36 | $11.88 | $11.89 | 272,111 |
| 1/22/2026 | $11.95 | $12.33 | $11.88 | $12.28 | 402,433 |
| 1/21/2026 | $11.63 | $11.87 | $11.52 | $11.85 | 519,725 |
| 1/20/2026 | $11.61 | $11.73 | $11.52 | $11.55 | 664,542 |
| 1/16/2026 | $12.47 | $12.53 | $11.75 | $11.81 | 815,220 |
| 1/15/2026 | $12.83 | $12.84 | $12.43 | $12.47 | 469,000 |
| 1/14/2026 | $12.92 | $13.04 | $12.67 | $12.72 | 408,750 |
| 1/13/2026 | $13.06 | $13.08 | $12.67 | $12.91 | 418,711 |
| 1/12/2026 | $13.00 | $13.11 | $12.86 | $13.03 | 331,688 |
| 1/9/2026 | $13.03 | $13.20 | $12.95 | $13.10 | 434,867 |
| 1/8/2026 | $13.08 | $13.09 | $12.82 | $13.02 | 421,500 |
| 1/7/2026 | $12.85 | $13.25 | $12.84 | $13.17 | 386,400 |
| 1/6/2026 | $12.78 | $12.93 | $12.66 | $12.83 | 435,700 |
| 1/5/2026 | $12.36 | $12.91 | $12.31 | $12.76 | 368,400 |
| 1/2/2026 | $12.89 | $12.96 | $12.21 | $12.29 | 398,100 |
| 12/31/2025 | $12.99 | $13.02 | $12.75 | $12.84 | 327,924 |
| 12/30/2025 | $12.91 | $13.05 | $12.86 | $13.00 | 249,821 |
| 12/29/2025 | $12.93 | $12.96 | $12.78 | $12.95 | 464,808 |
| 12/26/2025 | $12.78 | $13.02 | $12.73 | $12.92 | 326,726 |
| 12/24/2025 | $12.85 | $12.85 | $12.65 | $12.77 | 216,621 |
| 12/23/2025 | $12.73 | $12.85 | $12.62 | $12.79 | 387,800 |
| 12/22/2025 | $12.78 | $12.96 | $12.72 | $12.76 | 294,300 |
| 12/19/2025 | $12.68 | $12.91 | $12.68 | $12.78 | 2.64M |
| 12/18/2025 | $12.78 | $13.04 | $12.64 | $12.74 | 779,138 |
| 12/17/2025 | $12.80 | $13.08 | $12.53 | $12.61 | 482,848 |
| 12/16/2025 | $12.47 | $12.84 | $12.44 | $12.81 | 509,355 |
| 12/15/2025 | $12.94 | $12.97 | $12.27 | $12.51 | 848,748 |
| 12/12/2025 | $13.25 | $13.31 | $12.92 | $12.96 | 542,524 |
| 12/11/2025 | $13.19 | $13.46 | $13.05 | $13.24 | 596,842 |
| 12/10/2025 | $12.81 | $13.51 | $12.77 | $13.19 | 965,438 |
| 12/9/2025 | $12.39 | $12.92 | $12.39 | $12.82 | 403,755 |
| 12/8/2025 | $12.34 | $12.50 | $12.29 | $12.45 | 389,600 |
| 12/5/2025 | $12.33 | $12.60 | $12.16 | $12.22 | 766,128 |
| 12/4/2025 | $12.46 | $12.48 | $12.25 | $12.33 | 595,936 |
| 12/3/2025 | $12.34 | $12.55 | $12.28 | $12.39 | 457,526 |
| 12/2/2025 | $12.16 | $12.43 | $12.14 | $12.34 | 402,800 |
| 12/1/2025 | $12.08 | $12.30 | $12.05 | $12.19 | 484,134 |
| 11/28/2025 | $12.19 | $12.38 | $12.14 | $12.20 | 271,600 |
| 11/26/2025 | $12.15 | $12.28 | $12.04 | $12.19 | 469,700 |
| 11/25/2025 | $12.05 | $12.30 | $12.02 | $12.22 | 478,097 |
| 11/24/2025 | $11.99 | $12.23 | $11.84 | $12.07 | 651,200 |
| 11/21/2025 | $11.83 | $12.26 | $11.80 | $11.99 | 874,724 |
| 11/20/2025 | $12.25 | $12.33 | $11.87 | $11.89 | 753,600 |
| 11/19/2025 | $11.97 | $12.30 | $11.95 | $12.10 | 627,202 |
| 11/18/2025 | $11.95 | $12.25 | $11.88 | $12.03 | 659,600 |
| 11/17/2025 | $12.63 | $12.67 | $12.03 | $12.04 | 709,440 |
| 11/14/2025 | $12.41 | $12.73 | $12.19 | $12.67 | 1.29M |
| 11/13/2025 | $12.73 | $13.02 | $12.53 | $12.55 | 412,526 |
| 11/12/2025 | $12.89 | $13.00 | $12.58 | $12.85 | 430,162 |
| 11/11/2025 | $12.64 | $13.01 | $12.64 | $12.90 | 486,700 |
| 11/10/2025 | $12.45 | $12.92 | $12.17 | $12.66 | 1.02M |
| 11/7/2025 | $12.08 | $12.45 | $12.05 | $12.24 | 500,745 |
| 11/6/2025 | $13.42 | $13.42 | $12.07 | $12.20 | 600,252 |
| 11/5/2025 | $12.01 | $12.43 | $11.88 | $12.36 | 767,808 |
| 11/4/2025 | $12.08 | $12.18 | $11.62 | $11.97 | 959,838 |