OneSpan Inc. - Common Stock (OSPN)

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

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	15.46	15.62	15.27	15.61	327,946	15.61
9/15/2025	15.34	15.79	15.34	15.54	609,148	15.54
9/12/2025	15.42	15.47	15.21	15.33	244,471	15.33
9/11/2025	15.08	15.46	15.06	15.41	327,448	15.41
9/10/2025	15.36	15.44	15.02	15.08	399,544	15.08
9/09/2025	15.53	15.62	15.34	15.36	554,694	15.36
9/08/2025	15.29	15.66	15.23	15.60	359,083	15.60
9/05/2025	15.26	15.45	15.05	15.21	495,897	15.21
9/04/2025	15.13	15.34	14.99	15.20	385,804	15.20
9/03/2025	14.89	15.16	14.89	15.13	382,425	15.13
9/02/2025	14.86	15.00	14.70	14.93	642,265	14.93
8/29/2025	14.80	15.19	14.80	15.13	680,999	15.13
8/28/2025	14.89	14.98	14.73	14.85	427,773	14.85
8/27/2025	14.52	14.88	14.46	14.82	422,341	14.82
8/26/2025	14.33	14.70	14.30	14.44	508,795	14.44
8/25/2025	14.60	14.64	14.23	14.26	323,861	14.26
8/22/2025	14.09	14.57	14.07	14.56	380,398	14.56
8/21/2025	13.71	14.01	13.68	13.99	343,845	13.99
8/20/2025	13.88	14.00	13.78	13.80	677,503	13.80
8/19/2025	13.96	14.16	13.81	13.90	450,367	13.90
8/18/2025	13.77	14.04	13.75	13.88	469,480	13.88
8/15/2025	13.73	13.97	13.65	13.80	620,054	13.80
8/14/2025	13.94	14.06	13.57	13.77	472,053	13.65
8/13/2025	13.81	14.26	13.75	14.09	403,313	13.97
8/12/2025	13.20	13.79	13.14	13.71	636,756	13.59
8/11/2025	12.99	13.41	12.97	13.07	457,237	12.96
8/08/2025	12.80	13.18	12.73	12.91	701,616	12.80
8/07/2025	13.86	13.86	12.51	12.71	714,806	12.60
8/06/2025	13.88	14.25	13.52	13.90	574,680	13.78
8/05/2025	14.76	14.76	14.29	14.32	287,706	14.20
8/04/2025	14.37	14.62	14.26	14.60	327,731	14.47
8/01/2025	14.64	14.84	14.26	14.28	379,055	14.16
7/31/2025	14.87	14.91	14.72	14.75	281,096	14.62
7/30/2025	15.10	15.10	14.79	14.86	288,042	14.73
7/29/2025	15.15	15.24	14.92	15.11	361,207	14.98
7/28/2025	15.08	15.27	14.96	15.13	276,465	14.99
7/25/2025	15.07	15.36	14.90	15.07	250,508	14.94
7/24/2025	15.35	15.35	14.98	15.06	346,077	14.93
7/23/2025	15.19	15.41	15.03	15.39	253,770	15.26
7/22/2025	14.92	15.23	14.83	15.11	287,403	14.98
7/21/2025	15.12	15.24	14.86	14.91	335,247	14.78
7/18/2025	15.24	15.30	15.02	15.04	285,483	14.91
7/17/2025	15.31	15.54	15.12	15.14	326,045	15.01
7/16/2025	15.35	15.48	15.10	15.30	395,301	15.17
7/15/2025	15.69	15.83	15.28	15.32	604,926	15.19
7/14/2025	15.79	15.88	15.36	15.64	507,791	15.50
7/11/2025	17.46	17.46	15.69	15.77	565,769	15.63
7/10/2025	17.61	17.75	17.34	17.55	592,662	17.40
7/09/2025	18.12	18.13	17.31	17.69	538,926	17.54
7/08/2025	17.81	18.10	17.71	18.05	454,652	17.89
7/07/2025	17.37	17.84	17.33	17.82	457,032	17.66
7/03/2025	17.33	17.63	17.25	17.49	314,092	17.34
7/02/2025	16.92	17.20	16.85	17.19	417,810	17.04
7/01/2025	16.59	17.00	16.46	16.97	400,425	16.82
6/30/2025	16.88	16.91	16.55	16.69	399,289	16.54
6/27/2025	16.84	16.90	16.50	16.81	1,563,579	16.66
6/26/2025	16.26	16.82	15.74	16.76	688,704	16.61
6/25/2025	15.86	16.24	15.86	16.20	436,820	16.06
6/24/2025	15.68	15.92	15.63	15.82	246,561	15.68
6/23/2025	15.25	15.53	15.12	15.53	238,759	15.39
6/20/2025	15.57	15.60	15.14	15.30	1,172,737	15.17
6/18/2025	15.71	15.76	15.39	15.43	339,118	15.30
6/17/2025	15.65	15.90	15.55	15.74	301,134	15.60