OneSpan Inc. - Common Stock (OSPN)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	15.60	15.85	15.40	15.78	2,129,022	15.78
5/08/2025	15.99	16.00	15.38	15.53	582,157	15.53
5/07/2025	15.60	15.73	15.29	15.62	454,509	15.62
5/06/2025	15.10	15.55	14.96	15.43	419,168	15.43
5/05/2025	14.83	15.44	14.83	15.17	370,839	15.17
5/02/2025	15.97	16.57	14.54	15.05	621,554	15.05
5/01/2025	15.01	15.04	14.63	14.66	345,045	14.66
4/30/2025	15.01	15.01	14.65	14.87	308,284	14.87
4/29/2025	15.15	15.27	14.99	15.22	182,408	15.22
4/28/2025	15.44	15.46	14.88	15.12	293,560	15.12
4/25/2025	15.24	15.47	15.06	15.44	170,522	15.44
4/24/2025	14.88	15.31	14.88	15.25	360,005	15.25
4/23/2025	14.88	15.08	14.70	14.88	448,098	14.88
4/22/2025	13.88	14.43	13.88	14.37	224,493	14.37
4/21/2025	14.24	14.24	13.89	14.01	262,353	14.01
4/17/2025	14.48	14.56	14.28	14.35	187,035	14.35
4/16/2025	14.44	14.68	14.26	14.46	321,326	14.46
4/15/2025	14.37	14.64	14.37	14.53	221,927	14.53
4/14/2025	14.62	14.62	14.15	14.39	258,547	14.39
4/11/2025	14.30	14.44	13.66	14.36	349,991	14.36
4/10/2025	14.42	14.81	13.96	14.41	318,211	14.41
4/09/2025	13.30	15.12	13.30	14.91	483,335	14.91
4/08/2025	14.04	14.09	13.33	13.57	347,959	13.57
4/07/2025	13.09	14.03	12.78	13.57	415,871	13.57
4/04/2025	13.99	14.15	13.58	13.82	442,947	13.82
4/03/2025	14.81	15.10	14.42	14.61	287,397	14.61
4/02/2025	15.31	15.81	15.31	15.55	246,724	15.55
4/01/2025	15.19	15.63	15.02	15.52	283,366	15.52
3/31/2025	15.26	15.49	14.92	15.25	421,200	15.25
3/28/2025	15.80	15.82	15.34	15.46	239,661	15.46
3/27/2025	16.40	16.40	15.83	15.91	221,431	15.91
3/26/2025	16.44	16.63	16.23	16.32	262,504	16.32
3/25/2025	16.01	16.54	15.97	16.49	277,170	16.49
3/24/2025	16.30	16.38	15.95	16.00	216,180	16.00
3/21/2025	15.66	16.05	15.66	16.03	1,046,513	16.03
3/20/2025	16.07	16.43	15.72	15.79	487,372	15.79
3/19/2025	16.00	16.49	15.97	16.26	350,995	16.26
3/18/2025	15.96	16.07	15.74	15.96	296,203	15.96
3/17/2025	15.78	16.35	15.75	16.11	526,490	16.11
3/14/2025	15.47	15.77	15.32	15.75	353,583	15.75
3/13/2025	15.64	15.71	15.05	15.28	439,770	15.28
3/12/2025	16.00	16.13	15.68	15.76	415,322	15.76
3/11/2025	16.16	16.55	15.72	15.91	411,968	15.91
3/10/2025	16.26	16.41	15.71	16.12	474,876	16.12
3/07/2025	16.48	16.76	16.14	16.72	311,022	16.72
3/06/2025	16.52	16.83	16.30	16.47	408,956	16.47
3/05/2025	16.44	16.84	16.05	16.67	821,859	16.67
3/04/2025	16.11	16.75	15.77	16.54	575,969	16.54
3/03/2025	16.20	16.83	16.00	16.42	611,106	16.42
2/28/2025	15.75	16.20	14.55	16.04	740,013	16.04
2/27/2025	16.72	16.77	16.14	16.22	467,557	16.22
2/26/2025	16.48	16.79	16.41	16.60	515,491	16.60
2/25/2025	16.78	17.10	16.32	16.35	589,301	16.35
2/24/2025	17.24	17.34	16.65	17.04	491,800	17.04
2/21/2025	18.36	18.53	16.96	17.18	573,168	17.18
2/20/2025	18.78	18.78	17.82	18.23	426,638	18.23
2/19/2025	19.65	19.75	18.31	18.81	469,541	18.81
2/18/2025	20.26	20.34	19.38	19.80	401,548	19.80
2/14/2025	20.19	20.36	19.90	20.20	434,159	20.20
2/13/2025	19.74	20.26	19.35	20.23	496,819	20.23
2/12/2025	19.51	19.75	19.32	19.70	268,535	19.70
2/11/2025	19.51	19.93	19.43	19.81	430,653	19.81
2/10/2025	19.31	19.78	19.10	19.68	389,746	19.68