OSPN - OneSpan Inc.
10.47
-0.010 -0.096%
Share volume: 1,005,336
Last Updated: 03-03-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$10.48
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $10.23 | $10.23 | $10.64 | $10.64 | $10.16 | $10.16 | $10.47 | $10.47 | 1,005,336 | $1,005,336.00 |
| 03-02-2026 | $11.00 | $11.00 | $11.36 | $11.36 | $10.44 | $10.44 | $10.48 | $10.48 | 1,072,974 | $1,072,974.00 |
| 02-27-2026 | $11.42 | $11.42 | $11.42 | $11.42 | $10.74 | $10.74 | $11.04 | $11.04 | 1,750,361 | $1,750,361.00 |
| 02-26-2026 | $11.18 | $11.18 | $11.38 | $11.38 | $11.11 | $11.11 | $11.37 | $11.37 | 414,356 | $414,356.00 |
| 02-25-2026 | $10.92 | $10.92 | $11.15 | $11.15 | $10.57 | $10.57 | $11.14 | $11.14 | 280,567 | $280,567.00 |
| 02-24-2026 | $10.77 | $10.77 | $11.09 | $11.09 | $10.69 | $10.69 | $10.84 | $10.84 | 519,179 | $519,179.00 |
| 02-23-2026 | $11.30 | $11.30 | $11.33 | $11.33 | $10.67 | $10.67 | $10.75 | $10.75 | 453,298 | $453,298.00 |
| 02-20-2026 | $11.38 | $11.38 | $11.68 | $11.68 | $11.29 | $11.29 | $11.38 | $11.38 | 434,169 | $434,169.00 |
| 02-19-2026 | $11.19 | $11.19 | $11.39 | $11.39 | $11.02 | $11.02 | $11.38 | $11.38 | 502,813 | $502,813.00 |
| 02-18-2026 | $11.11 | $11.11 | $11.28 | $11.28 | $11.00 | $11.00 | $11.19 | $11.19 | 509,199 | $509,199.00 |